| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2019 | USD | 35 | 35.86 | 34.62 | 35.64 | 35.64 | +0.59 (+1.68%) | 1,016,989 |
| 25 Sep 2019 | USD | 34.8 | 35.275 | 33.98 | 35.05 | 35.05 | +0.26 (+0.75%) | 1,243,355 |
| 24 Sep 2019 | USD | 35.9 | 36.18 | 34.0107 | 34.79 | 34.79 | -0.83 (-2.33%) | 1,666,115 |
| 23 Sep 2019 | USD | 35.84 | 36.61 | 35.43 | 35.62 | 35.62 | -0.41 (-1.14%) | 1,081,211 |
| 20 Sep 2019 | USD | 37.19 | 37.28 | 35.65 | 36.03 | 36.03 | -1.25 (-3.35%) | 2,209,937 |
| 19 Sep 2019 | USD | 36.96 | 39.45 | 36.92 | 37.28 | 37.28 | +0.7 (+1.91%) | 4,687,470 |
| 18 Sep 2019 | USD | 36.49 | 36.81 | 35.32 | 36.58 | 36.58 | -0.24 (-0.65%) | 1,545,125 |
| 17 Sep 2019 | USD | 33.8 | 36.935 | 33.8 | 36.82 | 36.82 | +3.33 (+9.94%) | 3,282,563 |
| 16 Sep 2019 | USD | 32.69 | 34.68 | 32.45 | 33.49 | 33.49 | +0.6 (+1.82%) | 1,284,439 |
| 13 Sep 2019 | USD | 32.98 | 33.42 | 32.31 | 32.89 | 32.89 | +0.1 (+0.30%) | 912,032 |
| 12 Sep 2019 | USD | 32.15 | 33.59 | 32.1 | 32.79 | 32.79 | +0.96 (+3.02%) | 1,506,822 |
| 11 Sep 2019 | USD | 31.08 | 32.14 | 30.94 | 31.83 | 31.83 | +0.74 (+2.38%) | 1,300,392 |
| 10 Sep 2019 | USD | 31.48 | 32.21 | 30.905 | 31.09 | 31.09 | -0.76 (-2.39%) | 1,954,606 |
| 9 Sep 2019 | USD | 33.84 | 34 | 31.49 | 31.85 | 31.85 | -1.75 (-5.21%) | 1,529,726 |
| 6 Sep 2019 | USD | 34.13 | 34.94 | 33.5 | 33.6 | 33.6 | -0.24 (-0.71%) | 1,724,659 |
| 5 Sep 2019 | USD | 32.66 | 34.52 | 32.48 | 33.84 | 33.84 | +1.56 (+4.83%) | 2,155,238 |
| 4 Sep 2019 | USD | 30.8 | 32.75 | 30.31 | 32.28 | 32.28 | +2.19 (+7.28%) | 1,813,399 |
| 3 Sep 2019 | USD | 29.5 | 30.81 | 29.22 | 30.09 | 30.09 | +0.01 (+0.03%) | 1,466,815 |
| 2 Sep 2019 | USD | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 30.77 | 31.17 | 29.98 | 30.08 | 30.08 | -0.51 (-1.67%) | 1,488,687 |
| 29 Aug 2019 | USD | 30.87 | 31.34 | 30.02 | 30.59 | 30.59 | -0.09 (-0.29%) | 1,404,358 |
| 28 Aug 2019 | USD | 30.19 | 30.7 | 29.67 | 30.68 | 30.68 | +0.35 (+1.15%) | 1,447,299 |
| 27 Aug 2019 | USD | 30.78 | 31 | 29.9706 | 30.33 | 30.33 | -0.18 (-0.59%) | 1,070,181 |
| 26 Aug 2019 | USD | 31.2 | 31.2 | 30.05 | 30.51 | 30.51 | -0.18 (-0.59%) | 1,398,603 |
| 23 Aug 2019 | USD | 32.28 | 32.85 | 30.64 | 30.69 | 30.69 | -1.77 (-5.45%) | 1,453,014 |
| 22 Aug 2019 | USD | 32.18 | 32.91 | 31.8001 | 32.46 | 32.46 | +0.37 (+1.15%) | 1,569,554 |
| 21 Aug 2019 | USD | 31.88 | 32.4 | 31.51 | 32.09 | 32.09 | +0.58 (+1.84%) | 1,387,419 |
| 20 Aug 2019 | USD | 32.11 | 32.6999 | 31.47 | 31.51 | 31.51 | -0.73 (-2.26%) | 1,513,102 |
| 19 Aug 2019 | USD | 32.08 | 33.23 | 32.08 | 32.24 | 32.24 | +0.54 (+1.70%) | 2,178,580 |
| 16 Aug 2019 | USD | 31.56 | 32.79 | 31.12 | 31.7 | 31.7 | +1.18 (+3.87%) | 2,420,906 |
