| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2019 | USD | 17.02 | 17.23 | 16.77 | 16.97 | 16.97 | 0.0 (0.0%) | 988,025 |
| 25 Sep 2019 | USD | 17.05 | 17.18 | 16.695 | 16.97 | 16.97 | 0.0 (0.0%) | 1,127,962 |
| 24 Sep 2019 | USD | 17.15 | 17.28 | 16.75 | 16.97 | 16.97 | -0.16 (-0.93%) | 1,639,419 |
| 23 Sep 2019 | USD | 17.2 | 17.32 | 17.1 | 17.13 | 17.13 | -0.02 (-0.12%) | 659,959 |
| 20 Sep 2019 | USD | 17.3 | 17.48 | 17.06 | 17.15 | 17.15 | -0.22 (-1.27%) | 770,638 |
| 19 Sep 2019 | USD | 17.22 | 17.45 | 17.07 | 17.37 | 17.37 | +0.16 (+0.93%) | 463,571 |
| 18 Sep 2019 | USD | 17.2 | 17.27 | 17.02 | 17.21 | 17.21 | +0.05 (+0.29%) | 973,048 |
| 17 Sep 2019 | USD | 16.97 | 17.22 | 16.85 | 17.16 | 17.16 | +0.16 (+0.94%) | 1,203,202 |
| 16 Sep 2019 | USD | 17.13 | 17.32 | 16.8 | 17 | 17 | -0.17 (-0.99%) | 1,355,261 |
| 13 Sep 2019 | USD | 17.63 | 17.67 | 17.08 | 17.17 | 17.17 | -0.32 (-1.83%) | 1,050,587 |
| 12 Sep 2019 | USD | 17.2 | 17.541 | 17.1 | 17.49 | 17.49 | +0.25 (+1.45%) | 1,989,971 |
| 11 Sep 2019 | USD | 16.87 | 17.27 | 16.8 | 17.24 | 17.24 | +0.34 (+2.01%) | 884,221 |
| 10 Sep 2019 | USD | 16.85 | 17.25 | 16.46 | 16.9 | 16.9 | -0.04 (-0.24%) | 1,350,618 |
| 9 Sep 2019 | USD | 17.23 | 17.24 | 16.68 | 16.94 | 16.94 | -0.34 (-1.97%) | 1,886,549 |
| 6 Sep 2019 | USD | 16.64 | 17.42 | 16.31 | 17.28 | 17.28 | +1.12 (+6.93%) | 10,318,450 |
| 5 Sep 2019 | USD | 16.58 | 16.8 | 16.04 | 16.16 | 16.16 | -0.37 (-2.24%) | 1,753,366 |
| 4 Sep 2019 | USD | 16.18 | 16.62 | 16 | 16.53 | 16.53 | +0.15 (+0.92%) | 731,825 |
| 3 Sep 2019 | USD | 17.25 | 17.59 | 16.38 | 16.38 | 16.38 | -1.24 (-7.04%) | 928,102 |
| 2 Sep 2019 | USD | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 17.7 | 17.8 | 17.55 | 17.62 | 17.62 | -0.04 (-0.23%) | 248,339 |
| 29 Aug 2019 | USD | 17.69 | 17.73 | 17.57 | 17.66 | 17.66 | +0.06 (+0.34%) | 162,217 |
| 28 Aug 2019 | USD | 17.6 | 17.73 | 17.47 | 17.6 | 17.6 | +0.05 (+0.28%) | 195,298 |
| 27 Aug 2019 | USD | 17.75 | 17.76 | 17.49 | 17.55 | 17.55 | 0.0 (0.0%) | 322,288 |
| 26 Aug 2019 | USD | 17.74 | 17.75 | 17.45 | 17.55 | 17.55 | -0.08 (-0.45%) | 520,620 |
| 23 Aug 2019 | USD | 17.63 | 17.73 | 17.52 | 17.63 | 17.63 | -0.05 (-0.28%) | 286,140 |
| 22 Aug 2019 | USD | 17.7 | 17.75 | 17.6 | 17.68 | 17.68 | +0.02 (+0.11%) | 179,501 |
| 21 Aug 2019 | USD | 17.6 | 17.75 | 17.25 | 17.66 | 17.66 | +0.11 (+0.63%) | 1,599,687 |
| 20 Aug 2019 | USD | 17.38 | 17.6 | 17.244 | 17.55 | 17.55 | +0.04 (+0.23%) | 257,153 |
| 19 Aug 2019 | USD | 17.46 | 17.57 | 17.115 | 17.51 | 17.51 | +0.2 (+1.16%) | 410,953 |
| 16 Aug 2019 | USD | 17.46 | 17.46 | 17.265 | 17.31 | 17.31 | -0.06 (-0.35%) | 513,649 |
