| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2019 | USD | 29.62 | 29.62 | 28.81 | 29.07 | 29.07 | -0.21 (-0.72%) | 7,162,775 |
| 8 Oct 2019 | USD | 30.01 | 30.15 | 29.17 | 29.28 | 29.28 | -1.09 (-3.59%) | 7,806,911 |
| 7 Oct 2019 | USD | 30.6 | 30.75 | 29.83 | 30.37 | 30.37 | +0.7 (+2.36%) | 10,151,451 |
| 4 Oct 2019 | USD | 29.9 | 30.18 | 28.9 | 29.67 | 29.67 | -0.05 (-0.17%) | 8,633,938 |
| 3 Oct 2019 | USD | 28.97 | 29.88 | 28.52 | 29.72 | 29.72 | +0.72 (+2.48%) | 9,461,973 |
| 2 Oct 2019 | USD | 28.67 | 29.55 | 28.31 | 29 | 29 | -0.15 (-0.51%) | 9,371,270 |
| 1 Oct 2019 | USD | 30.37 | 30.51 | 28.65 | 29.15 | 29.15 | -1.32 (-4.33%) | 13,448,055 |
| 30 Sep 2019 | USD | 30.4 | 30.735 | 30.17 | 30.47 | 30.47 | +0.18 (+0.59%) | 5,021,190 |
| 27 Sep 2019 | USD | 31.71 | 31.9 | 30.13 | 30.29 | 30.29 | -1.28 (-4.05%) | 11,875,115 |
| 26 Sep 2019 | USD | 31.72 | 32.13 | 31.13 | 31.57 | 31.57 | -0.11 (-0.35%) | 6,062,457 |
| 25 Sep 2019 | USD | 31.27 | 31.72 | 30.76 | 31.68 | 31.68 | +0.38 (+1.21%) | 7,879,880 |
| 24 Sep 2019 | USD | 33 | 33.1453 | 31.01 | 31.3 | 31.3 | -1.7 (-5.15%) | 10,625,791 |
| 23 Sep 2019 | USD | 32.52 | 33.01 | 32.06 | 33 | 33 | +0.4 (+1.23%) | 5,526,412 |
| 20 Sep 2019 | USD | 33.98 | 34.2173 | 32.5 | 32.6 | 32.6 | -1.22 (-3.61%) | 12,026,857 |
| 19 Sep 2019 | USD | 34.2 | 34.64 | 33.68 | 33.82 | 33.82 | -0.44 (-1.28%) | 6,884,274 |
| 18 Sep 2019 | USD | 34.35 | 34.89 | 33.75 | 34.26 | 34.26 | -0.03 (-0.09%) | 6,624,433 |
| 17 Sep 2019 | USD | 34.75 | 34.75 | 33.55 | 34.29 | 34.29 | -0.14 (-0.41%) | 5,588,258 |
| 16 Sep 2019 | USD | 33.6 | 34.8 | 33.47 | 34.43 | 34.43 | +1.18 (+3.55%) | 7,942,590 |
| 13 Sep 2019 | USD | 34.25 | 34.435 | 32.94 | 33.25 | 33.25 | -0.82 (-2.41%) | 9,428,551 |
| 12 Sep 2019 | USD | 34.14 | 34.4862 | 33.33 | 34.07 | 34.07 | +0.07 (+0.21%) | 7,734,849 |
| 11 Sep 2019 | USD | 33.38 | 35.14 | 33.02 | 34 | 34 | +0.49 (+1.46%) | 14,715,771 |
| 10 Sep 2019 | USD | 32 | 33.74 | 31.65 | 33.51 | 33.51 | +1.27 (+3.94%) | 10,817,138 |
| 9 Sep 2019 | USD | 32.05 | 32.39 | 31.46 | 32.24 | 32.24 | +0.38 (+1.19%) | 7,448,418 |
| 6 Sep 2019 | USD | 32.71 | 32.74 | 31.41 | 31.86 | 31.86 | -0.65 (-2.00%) | 7,035,967 |
| 5 Sep 2019 | USD | 32.33 | 33.03 | 32.25 | 32.51 | 32.51 | +0.52 (+1.63%) | 7,938,083 |
| 4 Sep 2019 | USD | 30.91 | 32.36 | 30.85 | 31.99 | 31.99 | +1.29 (+4.20%) | 10,367,329 |
| 3 Sep 2019 | USD | 32.1 | 32.53 | 30.665 | 30.7 | 30.7 | -1.87 (-5.74%) | 12,194,312 |
| 2 Sep 2019 | USD | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 33 | 33.13 | 32.04 | 32.57 | 32.57 | -0.19 (-0.58%) | 6,636,847 |
| 29 Aug 2019 | USD | 32.9 | 33.3 | 32.6 | 32.76 | 32.76 | +0.17 (+0.52%) | 5,811,175 |
