| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2019 | USD | 18.51 | 18.88 | 18.188 | 18.68 | 18.68 | +0.125 (+0.67%) | 553,653 |
| 3 Oct 2019 | USD | 17.76 | 18.56 | 17.7401 | 18.555 | 18.555 | +0.845 (+4.77%) | 1,081,252 |
| 2 Oct 2019 | USD | 18.15 | 18.2106 | 17.5 | 17.71 | 17.71 | -0.54 (-2.96%) | 722,599 |
| 1 Oct 2019 | USD | 19.02 | 19.1976 | 18.24 | 18.25 | 18.25 | -0.63 (-3.34%) | 686,882 |
| 30 Sep 2019 | USD | 19.45 | 19.5399 | 18.7 | 18.88 | 18.88 | -0.55 (-2.83%) | 1,253,646 |
| 27 Sep 2019 | USD | 20.06 | 20.27 | 19.3 | 19.43 | 19.43 | -0.55 (-2.75%) | 852,563 |
| 26 Sep 2019 | USD | 21.3 | 21.39 | 19.7 | 19.98 | 19.98 | -1.415 (-6.61%) | 1,078,929 |
| 25 Sep 2019 | USD | 21.23 | 21.5 | 20.96 | 21.395 | 21.395 | +0.135 (+0.63%) | 409,623 |
| 24 Sep 2019 | USD | 22.8 | 22.92 | 20.99 | 21.26 | 21.26 | -1.41 (-6.22%) | 1,395,908 |
| 23 Sep 2019 | USD | 22.16 | 22.9 | 22.155 | 22.67 | 22.67 | +0.51 (+2.30%) | 766,417 |
| 20 Sep 2019 | USD | 22.08 | 22.4 | 21.88 | 22.16 | 22.16 | +0.09 (+0.41%) | 680,438 |
| 19 Sep 2019 | USD | 21.73 | 22.31 | 21.61 | 22.07 | 22.07 | +0.38 (+1.75%) | 588,969 |
| 18 Sep 2019 | USD | 21.89 | 21.97 | 21.25 | 21.69 | 21.69 | -0.22 (-1.00%) | 443,174 |
| 17 Sep 2019 | USD | 21.46 | 22.25 | 21.31 | 21.91 | 21.91 | +0.45 (+2.10%) | 801,993 |
| 16 Sep 2019 | USD | 21.54 | 22.04 | 21.32 | 21.46 | 21.46 | +0.15 (+0.70%) | 685,531 |
| 13 Sep 2019 | USD | 21.38 | 21.5 | 21.11 | 21.31 | 21.31 | +0.15 (+0.71%) | 472,514 |
| 12 Sep 2019 | USD | 21.39 | 21.58 | 20.66 | 21.16 | 21.16 | -0.04 (-0.19%) | 568,062 |
| 11 Sep 2019 | USD | 21.39 | 21.71 | 21 | 21.2 | 21.2 | 0.0 (0.0%) | 516,530 |
| 10 Sep 2019 | USD | 21.34 | 21.51 | 20.14 | 21.2 | 21.2 | -0.21 (-0.98%) | 993,507 |
| 9 Sep 2019 | USD | 22.78 | 22.96 | 21.35 | 21.41 | 21.41 | -1.31 (-5.77%) | 788,827 |
| 6 Sep 2019 | USD | 23.24 | 23.34 | 22.5158 | 22.72 | 22.72 | -0.34 (-1.47%) | 513,897 |
| 5 Sep 2019 | USD | 23.58 | 23.8099 | 22.85 | 23.06 | 23.06 | -0.21 (-0.90%) | 602,186 |
| 4 Sep 2019 | USD | 23.41 | 23.56 | 23.13 | 23.27 | 23.27 | +0.1 (+0.43%) | 464,901 |
| 3 Sep 2019 | USD | 23.14 | 23.4 | 22.89 | 23.17 | 23.17 | -0.22 (-0.94%) | 810,924 |
| 2 Sep 2019 | USD | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 23.62 | 23.87 | 22.97 | 23.39 | 23.39 | +0.1 (+0.43%) | 492,112 |
| 29 Aug 2019 | USD | 23.38 | 23.78 | 23.128 | 23.29 | 23.29 | +0.15 (+0.65%) | 470,277 |
| 28 Aug 2019 | USD | 22.74 | 23.2711 | 22.51 | 23.14 | 23.14 | +0.58 (+2.57%) | 537,778 |
| 27 Aug 2019 | USD | 23.11 | 23.4 | 22.32 | 22.56 | 22.56 | -0.53 (-2.30%) | 742,545 |
| 26 Aug 2019 | USD | 23.06 | 23.31 | 22.9 | 23.09 | 23.09 | +0.35 (+1.54%) | 365,827 |
