| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2019 | USD | 16.96 | 17.1 | 16.785 | 17.1 | 17.1 | +0.13 (+0.77%) | 2,043,642 |
| 3 Oct 2019 | USD | 17.04 | 17.14 | 16.655 | 16.97 | 16.97 | -0.15 (-0.88%) | 1,687,099 |
| 2 Oct 2019 | USD | 17.02 | 17.36 | 16.885 | 17.12 | 17.12 | -0.05 (-0.29%) | 2,370,507 |
| 1 Oct 2019 | USD | 17.69 | 17.88 | 16.99 | 17.17 | 17.17 | -0.37 (-2.11%) | 1,726,508 |
| 30 Sep 2019 | USD | 17.71 | 17.78 | 17.5 | 17.54 | 17.54 | -0.19 (-1.07%) | 1,517,245 |
| 27 Sep 2019 | USD | 17.69 | 17.91 | 17.5 | 17.73 | 17.73 | +0.16 (+0.91%) | 2,676,384 |
| 26 Sep 2019 | USD | 17.8 | 17.96 | 17.45 | 17.57 | 17.57 | -0.39 (-2.17%) | 2,239,923 |
| 25 Sep 2019 | USD | 17.33 | 17.97 | 17.33 | 17.96 | 17.96 | +0.59 (+3.40%) | 1,582,868 |
| 24 Sep 2019 | USD | 17.74 | 17.84 | 17.15 | 17.37 | 17.37 | -0.37 (-2.09%) | 2,002,642 |
| 23 Sep 2019 | USD | 17.53 | 17.83 | 17.345 | 17.74 | 17.74 | -0.01 (-0.06%) | 1,418,659 |
| 20 Sep 2019 | USD | 17.95 | 18.22 | 17.58 | 17.75 | 17.75 | +0.08 (+0.45%) | 23,619,234 |
| 19 Sep 2019 | USD | 17.82 | 18.21 | 17.4332 | 17.67 | 17.67 | -0.27 (-1.51%) | 2,170,172 |
| 18 Sep 2019 | USD | 17.62 | 18.13 | 17.49 | 17.94 | 17.94 | +0.29 (+1.64%) | 2,710,329 |
| 17 Sep 2019 | USD | 17.99 | 18.03 | 17.5 | 17.65 | 17.65 | -0.57 (-3.13%) | 2,193,271 |
| 16 Sep 2019 | USD | 17.55 | 18.28 | 17.55 | 18.22 | 18.22 | +0.37 (+2.07%) | 2,793,559 |
| 13 Sep 2019 | USD | 17.98 | 18.13 | 17.73 | 17.85 | 17.85 | +0.1 (+0.56%) | 2,402,646 |
| 12 Sep 2019 | USD | 17.45 | 17.945 | 17.2 | 17.75 | 17.75 | +0.12 (+0.68%) | 1,925,128 |
| 11 Sep 2019 | USD | 17.38 | 17.665 | 16.96 | 17.63 | 17.63 | +0.35 (+2.03%) | 2,959,174 |
| 10 Sep 2019 | USD | 17.01 | 17.385 | 16.98 | 17.28 | 17.28 | +0.26 (+1.53%) | 2,705,805 |
| 9 Sep 2019 | USD | 17 | 17.41 | 16.14 | 17.02 | 17.02 | +1.38 (+8.82%) | 6,281,585 |
| 6 Sep 2019 | USD | 15.76 | 15.84 | 15.48 | 15.64 | 15.64 | -0.12 (-0.76%) | 783,803 |
| 5 Sep 2019 | USD | 15.42 | 15.83 | 15.3791 | 15.76 | 15.76 | +0.69 (+4.58%) | 1,049,780 |
| 4 Sep 2019 | USD | 15.07 | 15.14 | 14.89 | 15.07 | 15.07 | +0.19 (+1.28%) | 576,874 |
| 3 Sep 2019 | USD | 15.15 | 15.15 | 14.8 | 14.88 | 14.88 | -0.49 (-3.19%) | 723,362 |
| 2 Sep 2019 | USD | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 15.55 | 15.6 | 15.19 | 15.37 | 15.37 | -0.01 (-0.07%) | 610,628 |
| 29 Aug 2019 | USD | 15.05 | 15.45 | 15.05 | 15.38 | 15.38 | +0.21 (+1.38%) | 772,452 |
| 28 Aug 2019 | USD | 14.73 | 15.27 | 14.66 | 15.17 | 15.17 | +0.35 (+2.36%) | 1,524,183 |
| 27 Aug 2019 | USD | 15.37 | 15.37 | 14.7 | 14.82 | 14.82 | -0.49 (-3.20%) | 839,223 |
| 26 Aug 2019 | USD | 15.26 | 15.33 | 15.035 | 15.31 | 15.31 | +0.24 (+1.59%) | 623,109 |
