| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2019 | USD | 42.38 | 42.49 | 41.72 | 42.44 | 42.44 | -0.06 (-0.14%) | 5,996,251 |
| 25 Sep 2019 | USD | 41.51 | 42.78 | 41.18 | 42.5 | 42.5 | +1.08 (+2.61%) | 9,829,286 |
| 24 Sep 2019 | USD | 43.71 | 43.75 | 41.06 | 41.42 | 41.42 | -1.96 (-4.52%) | 16,367,770 |
| 23 Sep 2019 | USD | 43.29 | 44.09 | 42.85 | 43.38 | 43.38 | +0.15 (+0.35%) | 10,022,210 |
| 20 Sep 2019 | USD | 43.16 | 43.84 | 42.94 | 43.23 | 43.23 | +0.3 (+0.70%) | 19,430,881 |
| 19 Sep 2019 | USD | 43.19 | 43.58 | 42.68 | 42.93 | 42.93 | -0.31 (-0.72%) | 7,420,515 |
| 18 Sep 2019 | USD | 43.21 | 43.41 | 42.39 | 43.24 | 43.24 | 0.0 (0.0%) | 7,866,682 |
| 17 Sep 2019 | USD | 42.9 | 43.59 | 42.88 | 43.24 | 43.24 | +0.48 (+1.12%) | 8,702,119 |
| 16 Sep 2019 | USD | 42.4 | 43.07 | 42.19 | 42.76 | 42.76 | +0.13 (+0.30%) | 6,187,891 |
| 13 Sep 2019 | USD | 43.15 | 43.2 | 42.33 | 42.63 | 42.63 | -0.57 (-1.32%) | 8,059,593 |
| 12 Sep 2019 | USD | 43.76 | 44.11 | 43.11 | 43.2 | 43.2 | -0.05 (-0.12%) | 8,251,661 |
| 11 Sep 2019 | USD | 43.55 | 43.78 | 43.05 | 43.25 | 43.25 | 0.0 (0.0%) | 7,861,181 |
| 10 Sep 2019 | USD | 43.9 | 43.95 | 42.51 | 43.25 | 43.25 | -1.01 (-2.28%) | 14,040,140 |
| 9 Sep 2019 | USD | 45.6 | 45.855 | 43.84 | 44.26 | 44.26 | -1.16 (-2.55%) | 14,547,400 |
| 6 Sep 2019 | USD | 45.22 | 45.68 | 44.56 | 45.42 | 45.42 | +0.12 (+0.26%) | 13,108,530 |
| 5 Sep 2019 | USD | 43.78 | 45.33 | 43.62 | 45.3 | 45.3 | +1.94 (+4.47%) | 19,355,980 |
| 4 Sep 2019 | USD | 42.49 | 43.4 | 42.11 | 43.36 | 43.36 | +1.4 (+3.34%) | 11,590,140 |
| 3 Sep 2019 | USD | 42.38 | 43.77 | 41.64 | 41.96 | 41.96 | -0.69 (-1.62%) | 16,176,350 |
| 2 Sep 2019 | USD | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 42.7 | 42.7 | 41.9 | 42.65 | 42.65 | +0.16 (+0.38%) | 8,866,979 |
| 29 Aug 2019 | USD | 42.25 | 42.6531 | 41.82 | 42.49 | 42.49 | +0.81 (+1.94%) | 10,605,570 |
| 28 Aug 2019 | USD | 41.75 | 42.195 | 41.3 | 41.68 | 41.68 | -0.46 (-1.09%) | 10,430,500 |
| 27 Aug 2019 | USD | 42.01 | 42.69 | 41.53 | 42.14 | 42.14 | +0.7 (+1.69%) | 16,104,780 |
| 26 Aug 2019 | USD | 41.4 | 41.48 | 41 | 41.44 | 41.44 | +0.44 (+1.07%) | 6,404,899 |
| 23 Aug 2019 | USD | 41.82 | 42.69 | 40.81 | 41 | 41 | -1.18 (-2.80%) | 14,070,410 |
| 22 Aug 2019 | USD | 42.85 | 43.08 | 41.59 | 42.18 | 42.18 | -0.62 (-1.45%) | 8,283,589 |
| 21 Aug 2019 | USD | 42.83 | 43.28 | 42.36 | 42.8 | 42.8 | +0.51 (+1.21%) | 12,025,060 |
| 20 Aug 2019 | USD | 41.64 | 42.85 | 41.38 | 42.29 | 42.29 | +0.59 (+1.41%) | 11,356,680 |
| 19 Aug 2019 | USD | 41.1 | 41.88 | 41.05 | 41.7 | 41.7 | +1.12 (+2.76%) | 10,276,540 |
| 16 Aug 2019 | USD | 40.3 | 40.65 | 40.11 | 40.58 | 40.58 | +0.49 (+1.22%) | 7,998,824 |
