| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2019 | USD | 13.99 | 14.23 | 13.88 | 13.96 | 13.96 | +0.02 (+0.14%) | 1,533,992 |
| 16 Oct 2019 | USD | 13.7 | 14.005 | 13.54 | 13.94 | 13.94 | +0.16 (+1.16%) | 1,901,079 |
| 15 Oct 2019 | USD | 14.21 | 14.345 | 13.69 | 13.78 | 13.78 | -0.42 (-2.96%) | 1,422,218 |
| 14 Oct 2019 | USD | 13.79 | 14.21 | 13.725 | 14.2 | 14.2 | +0.33 (+2.38%) | 948,375 |
| 11 Oct 2019 | USD | 14.12 | 14.31 | 13.81 | 13.87 | 13.87 | -0.19 (-1.35%) | 1,158,573 |
| 10 Oct 2019 | USD | 14.14 | 14.35 | 13.96 | 14.06 | 14.06 | -0.23 (-1.61%) | 1,715,329 |
| 9 Oct 2019 | USD | 14.24 | 14.72 | 14.24 | 14.29 | 14.29 | +0.16 (+1.13%) | 2,405,047 |
| 8 Oct 2019 | USD | 14.42 | 14.47 | 14.07 | 14.13 | 14.13 | -0.42 (-2.89%) | 4,683,969 |
| 7 Oct 2019 | USD | 14.48 | 14.96 | 14.45 | 14.55 | 14.55 | +0.04 (+0.28%) | 1,959,155 |
| 4 Oct 2019 | USD | 14.04 | 14.56 | 13.82 | 14.51 | 14.51 | +0.5 (+3.57%) | 5,245,967 |
| 3 Oct 2019 | USD | 13.55 | 14.15 | 13.33 | 14.01 | 14.01 | +0.38 (+2.79%) | 2,612,273 |
| 2 Oct 2019 | USD | 14.08 | 14.09 | 13.55 | 13.63 | 13.63 | -0.47 (-3.33%) | 6,989,648 |
| 1 Oct 2019 | USD | 14.67 | 14.78 | 13.99 | 14.1 | 14.1 | -0.6 (-4.08%) | 3,299,429 |
| 30 Sep 2019 | USD | 13.91 | 14.78 | 13.83 | 14.7 | 14.7 | +0.81 (+5.83%) | 2,607,445 |
| 27 Sep 2019 | USD | 13.95 | 14.14 | 13.72 | 13.89 | 13.89 | +0.04 (+0.29%) | 3,006,388 |
| 26 Sep 2019 | USD | 14.73 | 14.875 | 13.44 | 13.85 | 13.85 | -0.91 (-6.17%) | 6,328,330 |
| 25 Sep 2019 | USD | 15.11 | 15.15 | 14.05 | 14.76 | 14.76 | -0.5 (-3.28%) | 6,129,236 |
| 24 Sep 2019 | USD | 15.54 | 15.77 | 15.07 | 15.26 | 15.26 | -0.28 (-1.80%) | 2,864,702 |
| 23 Sep 2019 | USD | 15.41 | 15.7 | 15.27 | 15.54 | 15.54 | +0.15 (+0.97%) | 2,149,998 |
| 20 Sep 2019 | USD | 15.5 | 15.6 | 14.93 | 15.39 | 15.39 | -0.22 (-1.41%) | 13,567,157 |
| 19 Sep 2019 | USD | 15.5 | 16.05 | 15.39 | 15.61 | 15.61 | +0.11 (+0.71%) | 1,709,165 |
| 18 Sep 2019 | USD | 16.05 | 16.19 | 15.41 | 15.5 | 15.5 | -0.54 (-3.37%) | 4,770,944 |
| 17 Sep 2019 | USD | 15.26 | 16.17 | 15.21 | 16.04 | 16.04 | +0.74 (+4.84%) | 2,585,769 |
| 16 Sep 2019 | USD | 14.83 | 15.45 | 14.76 | 15.3 | 15.3 | +0.37 (+2.48%) | 3,081,651 |
| 13 Sep 2019 | USD | 15.17 | 15.32 | 14.46 | 14.93 | 14.93 | -0.29 (-1.91%) | 3,325,935 |
| 12 Sep 2019 | USD | 15.44 | 15.83 | 15.19 | 15.22 | 15.22 | -0.18 (-1.17%) | 2,228,388 |
| 11 Sep 2019 | USD | 15.75 | 15.75 | 15.22 | 15.4 | 15.4 | -0.16 (-1.03%) | 2,687,211 |
| 10 Sep 2019 | USD | 16.18 | 16.27 | 15.47 | 15.56 | 15.56 | -0.69 (-4.25%) | 4,133,418 |
| 9 Sep 2019 | USD | 17.08 | 17.08 | 16.22 | 16.25 | 16.25 | -0.79 (-4.64%) | 1,473,527 |
| 6 Sep 2019 | USD | 17.2 | 17.27 | 17.04 | 17.04 | 17.04 | -0.14 (-0.81%) | 1,461,060 |
