| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2019 | USD | 39.45 | 40.15 | 39.45 | 39.75 | 39.75 | -0.02 (-0.05%) | 1,190,988 |
| 26 Sep 2019 | USD | 39.72 | 40.13 | 39.33 | 39.77 | 39.77 | -0.17 (-0.43%) | 1,242,156 |
| 25 Sep 2019 | USD | 40.06 | 40.635 | 39.63 | 39.94 | 39.94 | -0.45 (-1.11%) | 1,856,424 |
| 24 Sep 2019 | USD | 41 | 41.15 | 40.01 | 40.39 | 40.39 | -0.89 (-2.16%) | 1,671,377 |
| 23 Sep 2019 | USD | 41.08 | 41.43 | 40.7 | 41.28 | 41.28 | -0.16 (-0.39%) | 1,622,056 |
| 20 Sep 2019 | USD | 40.99 | 41.97 | 40.66 | 41.44 | 41.44 | +0.57 (+1.39%) | 2,674,210 |
| 19 Sep 2019 | USD | 41.94 | 41.95 | 40.73 | 40.87 | 40.87 | -0.77 (-1.85%) | 2,134,411 |
| 18 Sep 2019 | USD | 40.91 | 41.75 | 40.65 | 41.64 | 41.64 | +0.32 (+0.77%) | 2,532,191 |
| 17 Sep 2019 | USD | 43.13 | 43.29 | 40.61 | 41.32 | 41.32 | -1.95 (-4.51%) | 4,245,563 |
| 16 Sep 2019 | USD | 40.9 | 43.465 | 40.73 | 43.27 | 43.27 | +3.37 (+8.45%) | 5,337,293 |
| 13 Sep 2019 | USD | 39.58 | 40.04 | 39.4 | 39.9 | 39.9 | +0.62 (+1.58%) | 1,613,354 |
| 12 Sep 2019 | USD | 38.79 | 39.55 | 38.45 | 39.28 | 39.28 | -0.18 (-0.46%) | 1,980,001 |
| 11 Sep 2019 | USD | 39.35 | 40.08 | 38.81 | 39.46 | 39.46 | +0.33 (+0.84%) | 1,815,868 |
| 10 Sep 2019 | USD | 39.3 | 39.96 | 38.8 | 39.13 | 39.13 | -0.18 (-0.46%) | 4,739,221 |
| 9 Sep 2019 | USD | 38 | 39.33 | 37.845 | 39.31 | 39.31 | +1.81 (+4.83%) | 2,702,015 |
| 6 Sep 2019 | USD | 36.53 | 37.52 | 35.96 | 37.5 | 37.5 | +0.72 (+1.96%) | 3,703,893 |
| 5 Sep 2019 | USD | 36.67 | 37.5 | 36.57 | 36.78 | 36.78 | +0.48 (+1.32%) | 3,224,948 |
| 4 Sep 2019 | USD | 35.8 | 36.56 | 35.7 | 36.3 | 36.3 | +1.12 (+3.18%) | 1,954,833 |
| 3 Sep 2019 | USD | 35.47 | 35.56 | 34.7 | 35.18 | 35.18 | -0.94 (-2.60%) | 2,539,888 |
| 2 Sep 2019 | USD | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 35.78 | 36.34 | 35.545 | 36.12 | 36.12 | +0.61 (+1.72%) | 3,806,068 |
| 29 Aug 2019 | USD | 34.35 | 35.585 | 34.35 | 35.51 | 35.51 | +1.43 (+4.20%) | 2,034,222 |
| 28 Aug 2019 | USD | 33.26 | 34.3 | 33.14 | 34.08 | 34.08 | +1.62 (+4.99%) | 2,642,208 |
| 27 Aug 2019 | USD | 33.15 | 33.2257 | 32 | 32.46 | 32.46 | -0.51 (-1.55%) | 2,120,368 |
| 26 Aug 2019 | USD | 33.38 | 33.54 | 32.77 | 32.97 | 32.97 | +0.05 (+0.15%) | 1,817,054 |
| 23 Aug 2019 | USD | 34.78 | 34.83 | 32.87 | 32.92 | 32.92 | -2.3 (-6.53%) | 2,642,216 |
| 22 Aug 2019 | USD | 35.96 | 36.05 | 35.1 | 35.22 | 35.22 | -0.65 (-1.81%) | 2,275,705 |
| 21 Aug 2019 | USD | 36.02 | 36.3 | 35.01 | 35.87 | 35.87 | +0.34 (+0.96%) | 2,417,398 |
| 20 Aug 2019 | USD | 35.27 | 35.65 | 35 | 35.53 | 35.53 | +0.17 (+0.48%) | 2,000,241 |
| 19 Aug 2019 | USD | 34.54 | 35.47 | 34.515 | 35.36 | 35.36 | +1.28 (+3.76%) | 1,944,458 |
