| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2019 | USD | 30.04 | 30.26 | 29.42 | 29.85 | 145.2979 | -0.09 (-0.30%) | 93,367 |
| 18 Sep 2019 | USD | 30.26 | 30.4 | 29.6 | 29.94 | 145.736 | -0.13 (-0.43%) | 100,256 |
| 17 Sep 2019 | USD | 29.97 | 30.255 | 29.26 | 30.07 | 146.3688 | +0.05 (+0.17%) | 151,130 |
| 16 Sep 2019 | USD | 30.62 | 31 | 29.97 | 30.02 | 146.1254 | -0.41 (-1.35%) | 106,338 |
| 13 Sep 2019 | USD | 28.95 | 30.62 | 28.95 | 30.43 | 148.1211 | +1.54 (+5.33%) | 128,716 |
| 12 Sep 2019 | USD | 29 | 29.4499 | 28.7 | 28.89 | 140.625 | +0.12 (+0.42%) | 174,991 |
| 11 Sep 2019 | USD | 27.67 | 28.83 | 27.4188 | 28.77 | 140.0409 | +1.13 (+4.09%) | 155,140 |
| 10 Sep 2019 | USD | 27.1 | 27.7 | 26.61 | 27.64 | 134.5405 | +0.42 (+1.54%) | 124,335 |
| 9 Sep 2019 | USD | 27.8 | 27.9 | 26.61 | 27.22 | 132.4961 | -0.45 (-1.63%) | 150,442 |
| 6 Sep 2019 | USD | 28.61 | 28.67 | 27.61 | 27.67 | 134.6865 | -1.04 (-3.62%) | 179,520 |
| 5 Sep 2019 | USD | 28.81 | 28.99 | 28.3 | 28.71 | 139.7488 | -0.14 (-0.49%) | 134,643 |
| 4 Sep 2019 | USD | 28.97 | 29.19 | 28.67 | 28.85 | 140.4303 | -0.06 (-0.21%) | 88,225 |
| 3 Sep 2019 | USD | 29.32 | 29.58 | 28.81 | 28.91 | 140.7224 | -0.39 (-1.33%) | 130,210 |
| 2 Sep 2019 | USD | 29.3 | 29.3 | 29.3 | 29.3 | 142.6207 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 29 | 29.32 | 28.58 | 29.3 | 142.6207 | +0.43 (+1.49%) | 141,161 |
| 29 Aug 2019 | USD | 29.08 | 29.3 | 28.81 | 28.87 | 140.5276 | -0.13 (-0.45%) | 154,974 |
| 28 Aug 2019 | USD | 28.64 | 29.23 | 28.56 | 29 | 141.1604 | +0.27 (+0.94%) | 201,666 |
| 27 Aug 2019 | USD | 28.89 | 29.115 | 28.6438 | 28.73 | 139.8462 | +0.11 (+0.38%) | 169,419 |
| 26 Aug 2019 | USD | 28.15 | 28.82 | 27.98 | 28.62 | 139.3107 | +0.82 (+2.95%) | 210,048 |
| 23 Aug 2019 | USD | 28.69 | 28.7 | 27.61 | 27.8 | 135.3193 | -0.9 (-3.14%) | 299,083 |
| 22 Aug 2019 | USD | 28.84 | 29.09 | 28.54 | 28.7 | 139.7002 | -0.12 (-0.42%) | 149,432 |
| 21 Aug 2019 | USD | 28.94 | 29.12 | 28.53 | 28.82 | 140.2843 | -0.11 (-0.38%) | 116,126 |
| 20 Aug 2019 | USD | 29.08 | 29.23 | 28.8 | 28.93 | 140.8197 | -0.02 (-0.07%) | 145,027 |
| 19 Aug 2019 | USD | 28.99 | 29.33 | 28.6 | 28.95 | 140.9171 | +0.1 (+0.35%) | 135,338 |
| 16 Aug 2019 | USD | 28.66 | 29.26 | 28.245 | 28.85 | 140.4303 | +0.32 (+1.12%) | 142,873 |
| 15 Aug 2019 | USD | 28.47 | 28.85 | 27.81 | 28.53 | 138.8727 | +0.03 (+0.11%) | 145,601 |
| 14 Aug 2019 | USD | 28.9 | 28.91 | 27.87 | 28.5 | 138.7266 | -0.63 (-2.16%) | 197,602 |
| 13 Aug 2019 | USD | 29.35 | 29.54 | 28.78 | 29.13 | 141.7932 | -0.23 (-0.78%) | 130,294 |
| 12 Aug 2019 | USD | 29.25 | 29.445 | 28.55 | 29.36 | 142.9128 | +0.15 (+0.51%) | 108,883 |
| 9 Aug 2019 | USD | 28.61 | 30.04 | 28.61 | 29.21 | 142.1826 | +0.28 (+0.97%) | 371,309 |
