| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2019 | USD | 25.92 | 26.17 | 25.8928 | 26.11 | 26.11 | +0.14 (+0.54%) | 4,087,209 |
| 19 Sep 2019 | USD | 25.94 | 26.01 | 25.84 | 25.97 | 25.97 | 0.0 (0.0%) | 3,794,435 |
| 18 Sep 2019 | USD | 26.02 | 26.21 | 25.955 | 25.97 | 25.97 | -0.01 (-0.04%) | 3,856,342 |
| 17 Sep 2019 | USD | 26.07 | 26.08 | 25.97 | 25.98 | 25.98 | -0.07 (-0.27%) | 3,476,362 |
| 16 Sep 2019 | USD | 26.08 | 26.105 | 26.0031 | 26.05 | 26.05 | +0.09 (+0.35%) | 2,422,655 |
| 13 Sep 2019 | USD | 25.91 | 25.9992 | 25.87 | 25.96 | 25.96 | +0.01 (+0.04%) | 2,792,053 |
| 12 Sep 2019 | USD | 25.95 | 26.018 | 25.84 | 25.95 | 25.95 | -0.07 (-0.27%) | 6,404,176 |
| 11 Sep 2019 | USD | 26.18 | 26.24 | 26.02 | 26.02 | 26.02 | -0.18 (-0.69%) | 4,465,415 |
| 10 Sep 2019 | USD | 26.28 | 26.4 | 26.2 | 26.2 | 26.2 | 0.0 (0.0%) | 3,355,422 |
| 9 Sep 2019 | USD | 26.11 | 26.29 | 26.11 | 26.2 | 26.2 | 0.0 (0.0%) | 2,256,044 |
| 6 Sep 2019 | USD | 26.19 | 26.265 | 26.15 | 26.2 | 26.2 | -0.03 (-0.11%) | 3,210,025 |
| 5 Sep 2019 | USD | 26.32 | 26.33 | 26.1365 | 26.23 | 26.23 | -0.34 (-1.28%) | 7,058,295 |
| 4 Sep 2019 | USD | 26.65 | 26.7295 | 26.5617 | 26.57 | 26.57 | -0.29 (-1.08%) | 2,750,236 |
| 3 Sep 2019 | USD | 26.88 | 27 | 26.795 | 26.86 | 26.86 | +0.16 (+0.60%) | 6,033,892 |
| 2 Sep 2019 | USD | 26.7 | 26.7 | 26.7 | 26.7 | 26.7 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 26.55 | 26.8 | 26.54 | 26.7 | 26.7 | +0.01 (+0.04%) | 5,035,598 |
| 29 Aug 2019 | USD | 26.78 | 26.87 | 26.64 | 26.69 | 26.69 | -0.35 (-1.29%) | 5,661,674 |
| 28 Aug 2019 | USD | 27.3 | 27.37 | 27.01 | 27.04 | 27.04 | -0.19 (-0.70%) | 4,669,045 |
| 27 Aug 2019 | USD | 26.97 | 27.29 | 26.93 | 27.23 | 27.23 | +0.12 (+0.44%) | 4,942,717 |
| 26 Aug 2019 | USD | 27.19 | 27.3481 | 27.11 | 27.11 | 27.11 | -0.32 (-1.17%) | 6,751,088 |
| 23 Aug 2019 | USD | 26.86 | 27.54 | 26.6908 | 27.43 | 27.43 | +0.71 (+2.66%) | 13,322,063 |
| 22 Aug 2019 | USD | 26.65 | 26.9 | 26.58 | 26.72 | 26.72 | 0.0 (0.0%) | 5,977,302 |
| 21 Aug 2019 | USD | 26.7 | 26.78 | 26.67 | 26.72 | 26.72 | -0.21 (-0.78%) | 2,820,623 |
| 20 Aug 2019 | USD | 26.77 | 26.94 | 26.72 | 26.93 | 26.93 | +0.21 (+0.79%) | 4,161,505 |
| 19 Aug 2019 | USD | 26.74 | 26.8 | 26.65 | 26.72 | 26.72 | -0.33 (-1.22%) | 3,366,401 |
| 16 Aug 2019 | USD | 27.27 | 27.27 | 27 | 27.05 | 27.05 | -0.38 (-1.39%) | 4,639,915 |
| 15 Aug 2019 | USD | 27.42 | 27.66 | 27.35 | 27.43 | 27.43 | -0.07 (-0.25%) | 10,100,441 |
| 14 Aug 2019 | USD | 27.12 | 27.52 | 27.07 | 27.5 | 27.5 | +0.77 (+2.88%) | 9,582,091 |
| 13 Aug 2019 | USD | 27.18 | 27.21 | 26.57 | 26.73 | 26.73 | -0.41 (-1.51%) | 10,761,574 |
| 12 Aug 2019 | USD | 26.97 | 27.23 | 26.905 | 27.14 | 27.14 | +0.32 (+1.19%) | 6,483,579 |
