| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2019 | USD | 20.75 | 22 | 20.68 | 20.99 | 20.99 | +1.02 (+5.11%) | 3,095,404 |
| 3 Oct 2019 | USD | 20.12 | 20.95 | 19.42 | 19.97 | 19.97 | -0.13 (-0.65%) | 2,734,927 |
| 2 Oct 2019 | USD | 19 | 21.03 | 18.72 | 20.1 | 20.1 | +0.92 (+4.80%) | 1,481,205 |
| 1 Oct 2019 | USD | 20.34 | 20.76 | 18.86 | 19.18 | 19.18 | -1.08 (-5.33%) | 821,687 |
| 30 Sep 2019 | USD | 20.41 | 20.86 | 19.58 | 20.26 | 20.26 | -0.22 (-1.07%) | 751,259 |
| 27 Sep 2019 | USD | 20.92 | 21.05 | 20.18 | 20.48 | 20.48 | -0.38 (-1.82%) | 624,428 |
| 26 Sep 2019 | USD | 22.5 | 23.062 | 20.82 | 20.86 | 20.86 | -1.67 (-7.41%) | 1,002,145 |
| 25 Sep 2019 | USD | 22.28 | 23.91 | 21.68 | 22.53 | 22.53 | +0.43 (+1.95%) | 2,246,270 |
| 24 Sep 2019 | USD | 21.5 | 22.26 | 21.275 | 22.1 | 22.1 | +0.72 (+3.37%) | 1,121,832 |
| 23 Sep 2019 | USD | 21.78 | 21.95 | 20.8 | 21.38 | 21.38 | -0.36 (-1.66%) | 1,005,783 |
| 20 Sep 2019 | USD | 20.57 | 21.92 | 20.28 | 21.74 | 21.74 | +1.17 (+5.69%) | 1,925,508 |
| 19 Sep 2019 | USD | 20.59 | 20.8 | 19.74 | 20.57 | 20.57 | 0.0 (0.0%) | 812,396 |
| 18 Sep 2019 | USD | 20.1 | 20.84 | 19.81 | 20.57 | 20.57 | +0.57 (+2.85%) | 780,787 |
| 17 Sep 2019 | USD | 20.69 | 20.766 | 19.67 | 20 | 20 | -0.73 (-3.52%) | 661,850 |
| 16 Sep 2019 | USD | 20.03 | 20.84 | 19.88 | 20.73 | 20.73 | +0.53 (+2.62%) | 514,504 |
| 13 Sep 2019 | USD | 20.02 | 20.49 | 19.84 | 20.2 | 20.2 | +0.26 (+1.30%) | 530,356 |
| 12 Sep 2019 | USD | 20.23 | 20.31 | 19.685 | 19.94 | 19.94 | -0.36 (-1.77%) | 549,852 |
| 11 Sep 2019 | USD | 19.93 | 20.61 | 19.77 | 20.3 | 20.3 | +0.36 (+1.81%) | 696,197 |
| 10 Sep 2019 | USD | 19.55 | 20.07 | 18.87 | 19.94 | 19.94 | +0.24 (+1.22%) | 1,078,901 |
| 9 Sep 2019 | USD | 20.53 | 20.53 | 19.4571 | 19.7 | 19.7 | -0.76 (-3.71%) | 979,400 |
| 6 Sep 2019 | USD | 21.11 | 21.39 | 20.42 | 20.46 | 20.46 | -0.59 (-2.80%) | 868,333 |
| 5 Sep 2019 | USD | 21.97 | 22.05 | 20.81 | 21.05 | 21.05 | -0.72 (-3.31%) | 866,119 |
| 4 Sep 2019 | USD | 21.98 | 22.11 | 21.06 | 21.77 | 21.77 | -0.15 (-0.68%) | 1,310,246 |
| 3 Sep 2019 | USD | 22.26 | 22.71 | 21.89 | 21.92 | 21.92 | -0.27 (-1.22%) | 942,671 |
| 2 Sep 2019 | USD | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 22.1 | 22.48 | 21.95 | 22.19 | 22.19 | +0.31 (+1.42%) | 554,721 |
| 29 Aug 2019 | USD | 22.13 | 22.29 | 21.46 | 21.88 | 21.88 | -0.06 (-0.27%) | 754,734 |
| 28 Aug 2019 | USD | 21.8 | 22.59 | 21.3893 | 21.94 | 21.94 | +0.04 (+0.18%) | 858,777 |
| 27 Aug 2019 | USD | 22.65 | 22.65 | 21.63 | 21.9 | 21.9 | -0.5 (-2.23%) | 712,427 |
| 26 Aug 2019 | USD | 22.5 | 22.73 | 22.15 | 22.4 | 22.4 | +0.39 (+1.77%) | 953,040 |
