| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 28 Aug 2019 | USD | 32.56 | 33.05 | 32.26 | 32.59 | 32.59 | -0.52 (-1.57%) | 6,261,038 |
| 27 Aug 2019 | USD | 33.69 | 34.24 | 32.98 | 33.11 | 33.11 | -0.2 (-0.60%) | 6,596,129 |
| 26 Aug 2019 | USD | 33.67 | 33.83 | 33.06 | 33.31 | 33.31 | -0.12 (-0.36%) | 5,669,714 |
| 23 Aug 2019 | USD | 33.65 | 34.23 | 33.12 | 33.43 | 33.43 | -0.57 (-1.68%) | 8,186,706 |
| 22 Aug 2019 | USD | 34.8 | 34.91 | 33.52 | 34 | 34 | -0.91 (-2.61%) | 8,516,485 |
| 21 Aug 2019 | USD | 35.5 | 35.83 | 34.75 | 34.91 | 34.91 | -0.38 (-1.08%) | 7,949,074 |
| 20 Aug 2019 | USD | 34.48 | 36.07 | 34.39 | 35.29 | 35.29 | +0.68 (+1.96%) | 10,766,387 |
| 19 Aug 2019 | USD | 35.53 | 35.8 | 34.37 | 34.61 | 34.61 | -0.62 (-1.76%) | 10,853,126 |
| 16 Aug 2019 | USD | 33.46 | 35.48 | 33.4 | 35.23 | 35.23 | +2.01 (+6.05%) | 13,883,152 |
| 15 Aug 2019 | USD | 34.52 | 34.55 | 32.92 | 33.22 | 33.22 | -0.74 (-2.18%) | 13,265,793 |
| 14 Aug 2019 | USD | 36 | 36.2999 | 33.36 | 33.96 | 33.96 | -2.49 (-6.83%) | 24,481,636 |
| 13 Aug 2019 | USD | 37 | 37.46 | 36.12 | 36.45 | 36.45 | -0.55 (-1.49%) | 19,031,422 |
| 12 Aug 2019 | USD | 39.83 | 39.95 | 37 | 37 | 37 | -3.05 (-7.62%) | 21,231,346 |
| 9 Aug 2019 | USD | 39.56 | 40.68 | 38.71 | 40.05 | 40.05 | -2.92 (-6.80%) | 35,138,775 |
| 8 Aug 2019 | USD | 41.98 | 43 | 41.25 | 42.97 | 42.97 | +3.27 (+8.24%) | 29,610,463 |
| 7 Aug 2019 | USD | 39.06 | 39.99 | 38.32 | 39.7 | 39.7 | +0.55 (+1.40%) | 8,896,039 |
| 6 Aug 2019 | USD | 39.68 | 40.808 | 38.36 | 39.15 | 39.15 | +0.1 (+0.26%) | 8,570,273 |
| 5 Aug 2019 | USD | 39.35 | 39.42 | 38.4325 | 39.05 | 39.05 | -1.35 (-3.34%) | 9,799,269 |
| 2 Aug 2019 | USD | 41.03 | 41.06 | 39.95 | 40.4 | 40.4 | -0.91 (-2.20%) | 8,225,677 |
| 1 Aug 2019 | USD | 42.14 | 42.5355 | 41 | 41.31 | 41.31 | -0.83 (-1.97%) | 7,349,740 |
| 31 Jul 2019 | USD | 42.6 | 42.98 | 41.84 | 42.14 | 42.14 | -0.45 (-1.06%) | 5,970,774 |
| 30 Jul 2019 | USD | 43.71 | 43.74 | 42.49 | 42.59 | 42.59 | -1.29 (-2.94%) | 7,686,342 |
| 29 Jul 2019 | USD | 45 | 45.627 | 43.12 | 43.88 | 43.88 | -0.64 (-1.44%) | 8,652,204 |
| 26 Jul 2019 | USD | 43.42 | 44.96 | 43.39 | 44.52 | 44.52 | +1.12 (+2.58%) | 7,598,828 |
| 25 Jul 2019 | USD | 43.72 | 43.96 | 43.21 | 43.4 | 43.4 | -0.36 (-0.82%) | 4,411,991 |
