| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2019 | USD | 37.38 | 37.5743 | 36.14 | 36.52 | 36.52 | -0.885 (-2.37%) | 1,695,479 |
| 26 Sep 2019 | USD | 39.52 | 39.79 | 36.08 | 37.405 | 37.405 | -2.345 (-5.90%) | 1,573,930 |
| 25 Sep 2019 | USD | 39.44 | 39.83 | 38.93 | 39.75 | 39.75 | +0.22 (+0.56%) | 495,951 |
| 24 Sep 2019 | USD | 40.3 | 40.34 | 39.316 | 39.53 | 39.53 | -0.62 (-1.54%) | 552,855 |
| 23 Sep 2019 | USD | 39.99 | 40.285 | 39.6 | 40.15 | 40.15 | -0.1 (-0.25%) | 556,929 |
| 20 Sep 2019 | USD | 39.64 | 40.67 | 39.31 | 40.25 | 40.25 | +0.59 (+1.49%) | 1,128,459 |
| 19 Sep 2019 | USD | 40.13 | 40.13 | 39.13 | 39.66 | 39.66 | -0.5 (-1.25%) | 380,290 |
| 18 Sep 2019 | USD | 39.2 | 40.745 | 38.99 | 40.16 | 40.16 | +1.07 (+2.74%) | 1,133,969 |
| 17 Sep 2019 | USD | 39.38 | 40.47 | 39.06 | 39.09 | 39.09 | -0.42 (-1.06%) | 557,121 |
| 16 Sep 2019 | USD | 38.93 | 39.67 | 38.35 | 39.51 | 39.51 | +0.38 (+0.97%) | 947,330 |
| 13 Sep 2019 | USD | 40.54 | 40.99 | 39.06 | 39.13 | 39.13 | -0.64 (-1.61%) | 813,015 |
| 12 Sep 2019 | USD | 40.72 | 41.3704 | 39.57 | 39.77 | 39.77 | -0.94 (-2.31%) | 614,537 |
| 11 Sep 2019 | USD | 40.6 | 41.7 | 40.07 | 40.71 | 40.71 | -0.04 (-0.10%) | 635,655 |
| 10 Sep 2019 | USD | 41.37 | 41.43 | 40.28 | 40.75 | 40.75 | -0.73 (-1.76%) | 633,712 |
| 9 Sep 2019 | USD | 42.06 | 42.55 | 40.575 | 41.48 | 41.48 | -0.51 (-1.21%) | 800,491 |
| 6 Sep 2019 | USD | 42.71 | 43.3683 | 41.84 | 41.99 | 41.99 | -0.56 (-1.32%) | 403,661 |
| 5 Sep 2019 | USD | 42.56 | 43.035 | 41.84 | 42.55 | 42.55 | +0.43 (+1.02%) | 441,049 |
| 4 Sep 2019 | USD | 40.79 | 42.29 | 40.05 | 42.12 | 42.12 | +1.54 (+3.79%) | 740,952 |
| 3 Sep 2019 | USD | 42.27 | 42.365 | 39.92 | 40.58 | 40.58 | -2.01 (-4.72%) | 817,375 |
| 2 Sep 2019 | USD | 42.59 | 42.59 | 42.59 | 42.59 | 42.59 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 43.75 | 44.25 | 42.33 | 42.59 | 42.59 | -1.15 (-2.63%) | 657,001 |
| 29 Aug 2019 | USD | 42.82 | 43.845 | 42.5 | 43.74 | 43.74 | +1.01 (+2.36%) | 358,739 |
| 28 Aug 2019 | USD | 42.53 | 43.2 | 42.46 | 42.73 | 42.73 | -0.06 (-0.14%) | 261,898 |
| 27 Aug 2019 | USD | 42.91 | 43.469 | 42.4725 | 42.79 | 42.79 | -0.11 (-0.26%) | 335,020 |
| 26 Aug 2019 | USD | 44.14 | 44.57 | 42.3 | 42.9 | 42.9 | -1.31 (-2.96%) | 593,166 |
| 23 Aug 2019 | USD | 44.75 | 45.35 | 43.765 | 44.21 | 44.21 | -0.8 (-1.78%) | 280,265 |
| 22 Aug 2019 | USD | 46.03 | 46.35 | 44.7 | 45.01 | 45.01 | -0.84 (-1.83%) | 274,193 |
| 21 Aug 2019 | USD | 45.96 | 46.254 | 45.73 | 45.85 | 45.85 | +0.05 (+0.11%) | 295,755 |
| 20 Aug 2019 | USD | 44.94 | 46.3 | 44.72 | 45.8 | 45.8 | +0.81 (+1.80%) | 481,955 |
| 19 Aug 2019 | USD | 45.26 | 45.45 | 44.53 | 44.99 | 44.99 | +0.11 (+0.25%) | 226,891 |
