| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2019 | USD | 32.31 | 32.62 | 30.59 | 31.7 | 31.7 | -0.46 (-1.43%) | 180,800 |
| 3 Oct 2019 | USD | 31.41 | 32.415 | 30.623 | 32.16 | 32.16 | +0.74 (+2.36%) | 214,500 |
| 2 Oct 2019 | USD | 30.39 | 31.66 | 29.8 | 31.42 | 31.42 | +0.85 (+2.78%) | 133,700 |
| 1 Oct 2019 | USD | 30.55 | 31.7 | 30.01 | 30.57 | 30.57 | -0.3 (-0.97%) | 327,700 |
| 30 Sep 2019 | USD | 30.98 | 31.4 | 30 | 30.87 | 30.87 | +0.1 (+0.32%) | 183,000 |
| 27 Sep 2019 | USD | 31 | 32.18 | 30.235 | 30.77 | 30.77 | -0.1 (-0.32%) | 197,000 |
| 26 Sep 2019 | USD | 32.44 | 32.84 | 30.26 | 30.87 | 30.87 | -1.58 (-4.87%) | 200,500 |
| 25 Sep 2019 | USD | 32.61 | 33.44 | 31.8 | 32.45 | 32.45 | -0.14 (-0.43%) | 229,100 |
| 24 Sep 2019 | USD | 33.33 | 33.58 | 32.22 | 32.59 | 32.59 | -0.6 (-1.81%) | 202,900 |
| 23 Sep 2019 | USD | 33.05 | 33.86 | 32.82 | 33.19 | 33.19 | +0.06 (+0.18%) | 102,800 |
| 20 Sep 2019 | USD | 32.98 | 33.42 | 32.59 | 33.13 | 33.13 | +0.06 (+0.18%) | 238,100 |
| 19 Sep 2019 | USD | 34.17 | 34.54 | 32.9 | 33.07 | 33.07 | -1.09 (-3.19%) | 162,900 |
| 18 Sep 2019 | USD | 34.27 | 35.34 | 33.42 | 34.16 | 34.16 | -0.24 (-0.70%) | 129,500 |
| 17 Sep 2019 | USD | 34.13 | 34.75 | 33.386 | 34.4 | 34.4 | +0.24 (+0.70%) | 227,800 |
| 16 Sep 2019 | USD | 33.43 | 34.78 | 33.16 | 34.16 | 34.16 | +0.55 (+1.64%) | 159,600 |
| 13 Sep 2019 | USD | 34.67 | 35.315 | 33.34 | 33.61 | 33.61 | -0.88 (-2.55%) | 112,300 |
| 12 Sep 2019 | USD | 34.36 | 35.5 | 33.58 | 34.49 | 34.49 | +0.34 (+1.00%) | 109,000 |
| 11 Sep 2019 | USD | 33.12 | 34.85 | 33.12 | 34.15 | 34.15 | +1.08 (+3.27%) | 221,300 |
| 10 Sep 2019 | USD | 33.85 | 34.23 | 32.47 | 33.07 | 33.07 | -0.97 (-2.85%) | 272,400 |
| 9 Sep 2019 | USD | 34.24 | 34.64 | 33.37 | 34.04 | 34.04 | -0.08 (-0.23%) | 131,600 |
| 6 Sep 2019 | USD | 35.63 | 35.63 | 33.85 | 34.12 | 34.12 | -1.33 (-3.75%) | 149,700 |
| 5 Sep 2019 | USD | 34.1 | 35.955 | 33.74 | 35.45 | 35.45 | +1.48 (+4.36%) | 424,000 |
| 4 Sep 2019 | USD | 34.32 | 34.785 | 32.01 | 33.97 | 33.97 | +0.11 (+0.32%) | 143,900 |
| 3 Sep 2019 | USD | 34.36 | 35.47 | 33.056 | 33.86 | 33.86 | -1.03 (-2.95%) | 177,400 |
| 2 Sep 2019 | USD | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 35.1 | 35.1 | 33.62 | 34.89 | 34.89 | -0.19 (-0.54%) | 100,200 |
| 29 Aug 2019 | USD | 34.66 | 35.2 | 34.14 | 35.08 | 35.08 | +0.74 (+2.15%) | 86,100 |
| 28 Aug 2019 | USD | 33.22 | 34.795 | 32.884 | 34.34 | 34.34 | +1.01 (+3.03%) | 121,500 |
| 27 Aug 2019 | USD | 34.18 | 34.615 | 32.65 | 33.33 | 33.33 | -0.62 (-1.83%) | 203,100 |
| 26 Aug 2019 | USD | 33.39 | 34.39 | 32.542 | 33.95 | 33.95 | +0.82 (+2.48%) | 114,500 |
