| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2019 | USD | 78.02 | 79.1707 | 78 | 78.49 | 78.49 | -0.15 (-0.19%) | 283,174 |
| 26 Sep 2019 | USD | 79.41 | 79.41 | 78.18 | 78.64 | 78.64 | -1.71 (-2.13%) | 337,530 |
| 25 Sep 2019 | USD | 79.86 | 80.46 | 79.66 | 80.35 | 80.35 | +0.05 (+0.06%) | 207,784 |
| 24 Sep 2019 | USD | 81.37 | 81.39 | 79.78 | 80.3 | 80.3 | -1.37 (-1.68%) | 286,695 |
| 23 Sep 2019 | USD | 81.16 | 81.91 | 81 | 81.67 | 81.67 | +0.03 (+0.04%) | 162,612 |
| 20 Sep 2019 | USD | 81.69 | 82.029 | 81.25 | 81.64 | 81.64 | +0.18 (+0.22%) | 231,401 |
| 19 Sep 2019 | USD | 82.52 | 82.71 | 81.39 | 81.46 | 81.46 | -0.46 (-0.56%) | 118,622 |
| 18 Sep 2019 | USD | 81.79 | 82.23 | 81.4 | 81.92 | 81.92 | -0.56 (-0.68%) | 202,362 |
| 17 Sep 2019 | USD | 84 | 84.05 | 81.985 | 82.48 | 82.48 | -1.58 (-1.88%) | 269,815 |
| 16 Sep 2019 | USD | 84.62 | 84.62 | 82.92 | 84.06 | 84.06 | +3.26 (+4.03%) | 655,606 |
| 13 Sep 2019 | USD | 80.56 | 81.26 | 80.2908 | 80.8 | 80.8 | +0.62 (+0.77%) | 169,226 |
| 12 Sep 2019 | USD | 79.83 | 80.52 | 78.88 | 80.18 | 80.18 | -0.58 (-0.72%) | 314,265 |
| 11 Sep 2019 | USD | 81.06 | 81.79 | 80.175 | 80.76 | 80.76 | +0.16 (+0.20%) | 304,866 |
| 10 Sep 2019 | USD | 80 | 81.82 | 80 | 80.6 | 80.6 | +0.98 (+1.23%) | 580,476 |
| 9 Sep 2019 | USD | 78.33 | 79.74 | 78.19 | 79.62 | 79.62 | +1.84 (+2.37%) | 475,673 |
| 6 Sep 2019 | USD | 77.29 | 77.89 | 76.75 | 77.78 | 77.78 | +0.23 (+0.30%) | 245,922 |
| 5 Sep 2019 | USD | 77.06 | 78.3 | 76.82 | 77.55 | 77.55 | +1.15 (+1.51%) | 942,423 |
| 4 Sep 2019 | USD | 76.21 | 76.67 | 76.1163 | 76.4 | 76.4 | +1.11 (+1.47%) | 181,963 |
| 3 Sep 2019 | USD | 74.49 | 75.37 | 74.1401 | 75.29 | 75.29 | -0.45 (-0.59%) | 266,149 |
| 2 Sep 2019 | USD | 75.74 | 75.74 | 75.74 | 75.74 | 75.74 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 76.05 | 76.71 | 75.2576 | 75.74 | 75.74 | -0.02 (-0.03%) | 211,016 |
| 29 Aug 2019 | USD | 75.19 | 76.06 | 75.19 | 75.76 | 75.76 | +1.2 (+1.61%) | 362,402 |
| 28 Aug 2019 | USD | 73.75 | 74.945 | 73.53 | 74.56 | 74.56 | +1.27 (+1.73%) | 347,115 |
| 27 Aug 2019 | USD | 74.34 | 74.55 | 72.9895 | 73.29 | 73.29 | -0.58 (-0.79%) | 383,524 |
| 26 Aug 2019 | USD | 74.32 | 74.79 | 73.59 | 73.87 | 73.87 | +0.26 (+0.35%) | 310,103 |
| 23 Aug 2019 | USD | 75.34 | 75.95 | 73.18 | 73.61 | 73.61 | -2.6 (-3.41%) | 337,552 |
| 22 Aug 2019 | USD | 76.96 | 77.22 | 76.2 | 76.21 | 76.21 | -0.53 (-0.69%) | 185,362 |
| 21 Aug 2019 | USD | 76.99 | 77.0654 | 76.4509 | 76.74 | 76.74 | +0.57 (+0.75%) | 559,374 |
| 20 Aug 2019 | USD | 76.54 | 76.54 | 75.87 | 76.17 | 76.17 | -0.69 (-0.90%) | 158,750 |
| 19 Aug 2019 | USD | 76.09 | 77.05 | 76 | 76.86 | 76.86 | +1.8 (+2.40%) | 324,734 |
