| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2019 | USD | 17.31 | 17.535 | 16.89 | 17.09 | 17.09 | -0.22 (-1.27%) | 192,200 |
| 26 Sep 2019 | USD | 18.03 | 18.03 | 17.16 | 17.31 | 17.31 | -0.73 (-4.05%) | 366,800 |
| 25 Sep 2019 | USD | 18.12 | 18.27 | 17.84 | 18.04 | 18.04 | -0.01 (-0.06%) | 390,000 |
| 24 Sep 2019 | USD | 18.38 | 18.476 | 17.94 | 18.05 | 18.05 | -0.32 (-1.74%) | 228,200 |
| 23 Sep 2019 | USD | 18.84 | 18.86 | 18.33 | 18.37 | 18.37 | -0.44 (-2.34%) | 145,200 |
| 20 Sep 2019 | USD | 18.75 | 19.09 | 18.57 | 18.81 | 18.81 | +0.07 (+0.37%) | 647,700 |
| 19 Sep 2019 | USD | 19.11 | 19.135 | 18.65 | 18.74 | 18.74 | -0.26 (-1.37%) | 177,000 |
| 18 Sep 2019 | USD | 18.41 | 19.08 | 18.3 | 19 | 19 | +0.56 (+3.04%) | 266,600 |
| 17 Sep 2019 | USD | 18.48 | 19.09 | 18.085 | 18.44 | 18.44 | -0.06 (-0.32%) | 437,700 |
| 16 Sep 2019 | USD | 18.51 | 19.203 | 18.18 | 18.5 | 18.5 | -0.12 (-0.64%) | 432,100 |
| 13 Sep 2019 | USD | 18.87 | 19.045 | 18.44 | 18.62 | 18.62 | -0.03 (-0.16%) | 294,000 |
| 12 Sep 2019 | USD | 18.86 | 19.025 | 18.49 | 18.65 | 18.65 | -0.31 (-1.64%) | 273,700 |
| 11 Sep 2019 | USD | 19.74 | 19.76 | 18.91 | 18.96 | 18.96 | -0.59 (-3.02%) | 425,600 |
| 10 Sep 2019 | USD | 19.08 | 19.75 | 18.88 | 19.55 | 19.55 | +0.55 (+2.89%) | 466,800 |
| 9 Sep 2019 | USD | 18.79 | 19.34 | 18.68 | 19 | 19 | +0.26 (+1.39%) | 192,500 |
| 6 Sep 2019 | USD | 18.52 | 18.9 | 18.36 | 18.74 | 18.74 | +0.24 (+1.30%) | 71,400 |
| 5 Sep 2019 | USD | 18.15 | 18.66 | 18.15 | 18.5 | 18.5 | +0.59 (+3.29%) | 112,700 |
| 4 Sep 2019 | USD | 17.92 | 17.95 | 17.635 | 17.91 | 17.91 | +0.24 (+1.36%) | 63,000 |
| 3 Sep 2019 | USD | 18.28 | 18.76 | 17.48 | 17.67 | 17.67 | -0.66 (-3.60%) | 235,800 |
| 2 Sep 2019 | USD | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 18.89 | 19.049 | 18.23 | 18.33 | 18.33 | -0.44 (-2.34%) | 184,700 |
| 29 Aug 2019 | USD | 18.32 | 19.02 | 18.32 | 18.77 | 18.77 | +0.67 (+3.70%) | 150,200 |
| 28 Aug 2019 | USD | 18.14 | 18.285 | 17.98 | 18.1 | 18.1 | -0.11 (-0.60%) | 275,700 |
| 27 Aug 2019 | USD | 18.39 | 18.42 | 17.8 | 18.21 | 18.21 | -0.04 (-0.22%) | 260,600 |
| 26 Aug 2019 | USD | 18.25 | 18.43 | 18.115 | 18.25 | 18.25 | +0.11 (+0.61%) | 90,300 |
| 23 Aug 2019 | USD | 18.73 | 19 | 18 | 18.14 | 18.14 | -0.73 (-3.87%) | 147,900 |
| 22 Aug 2019 | USD | 19.15 | 19.26 | 18.71 | 18.87 | 18.87 | +0.22 (+1.18%) | 182,400 |
| 21 Aug 2019 | USD | 19.2 | 19.32 | 18.64 | 18.65 | 18.65 | -0.3 (-1.58%) | 154,900 |
| 20 Aug 2019 | USD | 19.01 | 19.09 | 18.73 | 18.95 | 18.95 | -0.04 (-0.21%) | 161,700 |
| 19 Aug 2019 | USD | 18.87 | 19.1 | 18.47 | 18.99 | 18.99 | +0.11 (+0.58%) | 105,300 |
