| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2019 | USD | 41.87 | 41.94 | 40.96 | 41.32 | 41.32 | -0.27 (-0.65%) | 448,979 |
| 16 Oct 2019 | USD | 40.65 | 41.9765 | 40.62 | 41.59 | 41.59 | +0.79 (+1.94%) | 558,703 |
| 15 Oct 2019 | USD | 40.58 | 41.25 | 40.5426 | 40.8 | 40.8 | +0.08 (+0.20%) | 514,870 |
| 14 Oct 2019 | USD | 40.83 | 41.86 | 40.48 | 40.72 | 40.72 | -0.16 (-0.39%) | 400,099 |
| 11 Oct 2019 | USD | 41.18 | 41.68 | 40.81 | 40.88 | 40.88 | +0.77 (+1.92%) | 853,197 |
| 10 Oct 2019 | USD | 40.27 | 40.61 | 39.78 | 40.11 | 40.11 | +0.1 (+0.25%) | 616,438 |
| 9 Oct 2019 | USD | 40.29 | 40.7389 | 39.86 | 40.01 | 40.01 | -0.16 (-0.40%) | 392,271 |
| 8 Oct 2019 | USD | 40.14 | 40.74 | 39.8 | 40.17 | 40.17 | -0.33 (-0.81%) | 749,694 |
| 7 Oct 2019 | USD | 40.11 | 41.18 | 40.04 | 40.5 | 40.5 | -0.1 (-0.25%) | 634,506 |
| 4 Oct 2019 | USD | 40.5 | 40.87 | 39.82 | 40.6 | 40.6 | +1 (+2.53%) | 774,501 |
| 3 Oct 2019 | USD | 38.61 | 40.18 | 38.3 | 39.6 | 39.6 | +1.11 (+2.88%) | 1,198,324 |
| 2 Oct 2019 | USD | 38.71 | 38.83 | 37.46 | 38.49 | 38.49 | -0.36 (-0.93%) | 769,941 |
| 1 Oct 2019 | USD | 38.73 | 39.495 | 38.19 | 38.85 | 38.85 | -0.34 (-0.87%) | 723,939 |
| 30 Sep 2019 | USD | 39.23 | 39.71 | 39 | 39.19 | 39.19 | +0.7 (+1.82%) | 927,786 |
| 27 Sep 2019 | USD | 40.07 | 40.48 | 37.95 | 38.49 | 38.49 | -1.51 (-3.78%) | 1,396,803 |
| 26 Sep 2019 | USD | 41.36 | 42.07 | 39.91 | 40 | 40 | -1.45 (-3.50%) | 967,776 |
| 25 Sep 2019 | USD | 40.75 | 41.58 | 40.63 | 41.45 | 41.45 | +0.46 (+1.12%) | 438,253 |
| 24 Sep 2019 | USD | 42.11 | 42.37 | 40.58 | 40.99 | 40.99 | -1.16 (-2.75%) | 674,364 |
| 23 Sep 2019 | USD | 42.18 | 42.65 | 41.92 | 42.15 | 42.15 | -0.41 (-0.96%) | 860,801 |
| 20 Sep 2019 | USD | 44.02 | 44.02 | 42.56 | 42.56 | 42.56 | -1.02 (-2.34%) | 1,097,142 |
| 19 Sep 2019 | USD | 44 | 45 | 43.43 | 43.58 | 43.58 | -0.3 (-0.68%) | 732,280 |
| 18 Sep 2019 | USD | 44.58 | 44.7966 | 43.5132 | 43.88 | 43.88 | -0.75 (-1.68%) | 526,367 |
| 17 Sep 2019 | USD | 44.6 | 44.7256 | 44.11 | 44.63 | 44.63 | -0.42 (-0.93%) | 411,988 |
| 16 Sep 2019 | USD | 45.12 | 45.65 | 44.8 | 45.05 | 45.05 | -0.62 (-1.36%) | 420,698 |
| 13 Sep 2019 | USD | 45.38 | 46.2055 | 45.06 | 45.67 | 45.67 | +0.51 (+1.13%) | 340,145 |
| 12 Sep 2019 | USD | 46.83 | 46.83 | 45.02 | 45.16 | 45.16 | -1.55 (-3.32%) | 685,603 |
| 11 Sep 2019 | USD | 45.95 | 46.85 | 45.42 | 46.71 | 46.71 | +1.01 (+2.21%) | 638,466 |
| 10 Sep 2019 | USD | 45.27 | 45.93 | 45.05 | 45.7 | 45.7 | +0.23 (+0.51%) | 1,041,759 |
| 9 Sep 2019 | USD | 42.72 | 45.84 | 42.72 | 45.47 | 45.47 | +2.81 (+6.59%) | 1,362,839 |
| 6 Sep 2019 | USD | 42.55 | 43.05 | 42.26 | 42.66 | 42.66 | +0.27 (+0.64%) | 583,160 |
