| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2019 | USD | 28.91 | 29.49 | 28.87 | 29.37 | 146.85 | +0.33 (+1.14%) | 6,319,334 |
| 19 Sep 2019 | USD | 28.95 | 29.12 | 28.75 | 29.04 | 145.2 | +0.01 (+0.03%) | 4,065,774 |
| 18 Sep 2019 | USD | 29.15 | 29.58 | 29.005 | 29.03 | 145.15 | -0.02 (-0.07%) | 6,393,143 |
| 17 Sep 2019 | USD | 29.26 | 29.28 | 29.04 | 29.05 | 145.25 | -0.15 (-0.51%) | 3,823,421 |
| 16 Sep 2019 | USD | 29.28 | 29.34 | 29.113 | 29.2 | 146 | +0.16 (+0.55%) | 4,241,391 |
| 13 Sep 2019 | USD | 28.9 | 29.1 | 28.82 | 29.04 | 145.2 | +0.07 (+0.24%) | 3,023,888 |
| 12 Sep 2019 | USD | 28.99 | 29.14 | 28.75 | 28.97 | 144.85 | -0.18 (-0.62%) | 8,027,959 |
| 11 Sep 2019 | USD | 29.52 | 29.66 | 29.15 | 29.15 | 145.75 | -0.41 (-1.39%) | 4,509,506 |
| 10 Sep 2019 | USD | 29.75 | 30.0101 | 29.56 | 29.56 | 147.8 | -0.01 (-0.03%) | 4,599,840 |
| 9 Sep 2019 | USD | 29.38 | 29.78 | 29.36 | 29.57 | 147.85 | 0.0 (0.0%) | 3,150,102 |
| 6 Sep 2019 | USD | 29.55 | 29.7165 | 29.46 | 29.57 | 147.85 | -0.07 (-0.24%) | 4,242,716 |
| 5 Sep 2019 | USD | 29.85 | 29.875 | 29.43 | 29.64 | 148.2 | -0.79 (-2.60%) | 6,838,494 |
| 4 Sep 2019 | USD | 30.6 | 30.78 | 30.4 | 30.43 | 152.15 | -0.66 (-2.12%) | 4,353,003 |
| 3 Sep 2019 | USD | 31.15 | 31.41 | 30.93 | 31.09 | 155.45 | +0.36 (+1.17%) | 6,781,539 |
| 2 Sep 2019 | USD | 30.73 | 30.73 | 30.73 | 30.73 | 153.65 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 30.38 | 30.955 | 30.3601 | 30.73 | 153.65 | +0.03 (+0.10%) | 6,765,695 |
| 29 Aug 2019 | USD | 30.91 | 31.14 | 30.589 | 30.7 | 153.5 | -0.8 (-2.54%) | 7,693,994 |
| 28 Aug 2019 | USD | 32.11 | 32.31 | 31.467 | 31.5 | 157.5 | -0.44 (-1.38%) | 6,602,054 |
| 27 Aug 2019 | USD | 31.35 | 32.13 | 31.26 | 31.94 | 159.7 | +0.25 (+0.79%) | 8,190,637 |
| 26 Aug 2019 | USD | 31.86 | 32.24 | 31.69 | 31.69 | 158.45 | -0.72 (-2.22%) | 7,693,425 |
| 23 Aug 2019 | USD | 31.11 | 32.695 | 30.74 | 32.41 | 162.05 | +1.59 (+5.16%) | 20,707,374 |
| 22 Aug 2019 | USD | 30.65 | 31.22 | 30.485 | 30.82 | 154.1 | +0.01 (+0.03%) | 7,012,512 |
| 21 Aug 2019 | USD | 30.79 | 30.95 | 30.6933 | 30.81 | 154.05 | -0.5 (-1.60%) | 4,610,273 |
| 20 Aug 2019 | USD | 30.92 | 31.32 | 30.81 | 31.31 | 156.55 | +0.51 (+1.66%) | 4,954,101 |
| 19 Aug 2019 | USD | 30.83 | 31.01 | 30.655 | 30.8 | 154 | -0.76 (-2.41%) | 7,222,007 |
| 16 Aug 2019 | USD | 32.11 | 32.11 | 31.46 | 31.56 | 157.8 | -0.95 (-2.92%) | 6,069,537 |
| 15 Aug 2019 | USD | 32.45 | 33.04 | 32.3 | 32.51 | 162.55 | -0.19 (-0.58%) | 16,860,149 |
| 14 Aug 2019 | USD | 31.8 | 32.71 | 31.66 | 32.7 | 163.5 | +1.85 (+6.00%) | 16,859,949 |
| 13 Aug 2019 | USD | 31.93 | 32 | 30.51 | 30.85 | 154.25 | -0.98 (-3.08%) | 9,841,495 |
| 12 Aug 2019 | USD | 31.44 | 32.05 | 31.3001 | 31.83 | 159.15 | +0.77 (+2.48%) | 7,118,009 |
