| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2019 | USD | 19.61 | 19.9 | 19.38 | 19.47 | 19.47 | 0.0 (0.0%) | 2,465,717 |
| 3 Oct 2019 | USD | 19.15 | 19.56 | 18.78 | 19.47 | 19.47 | +0.21 (+1.09%) | 2,547,255 |
| 2 Oct 2019 | USD | 19.76 | 19.9 | 19.21 | 19.26 | 19.26 | -0.69 (-3.46%) | 2,592,119 |
| 1 Oct 2019 | USD | 20.23 | 20.34 | 19.79 | 19.95 | 19.95 | -0.22 (-1.09%) | 1,881,643 |
| 30 Sep 2019 | USD | 19.79 | 20.28 | 19.71 | 20.17 | 20.17 | +0.4 (+2.02%) | 2,172,494 |
| 27 Sep 2019 | USD | 20.12 | 20.27 | 19.46 | 19.77 | 19.77 | -0.3 (-1.49%) | 3,667,167 |
| 26 Sep 2019 | USD | 20.32 | 20.89 | 19.95 | 20.07 | 20.07 | +0.32 (+1.62%) | 4,362,848 |
| 25 Sep 2019 | USD | 19.85 | 20 | 19.19 | 19.75 | 19.75 | -0.04 (-0.20%) | 2,814,618 |
| 24 Sep 2019 | USD | 20.43 | 20.77 | 19.7 | 19.79 | 19.79 | -0.485 (-2.39%) | 4,675,470 |
| 23 Sep 2019 | USD | 20.89 | 20.89 | 19.875 | 20.275 | 20.275 | -0.755 (-3.59%) | 4,699,401 |
| 20 Sep 2019 | USD | 21.16 | 21.47 | 20.91 | 21.03 | 21.03 | 0.0 (0.0%) | 6,179,187 |
| 19 Sep 2019 | USD | 20.99 | 21.1 | 20.63 | 21.03 | 21.03 | +0.07 (+0.33%) | 3,204,906 |
| 18 Sep 2019 | USD | 20.76 | 21 | 20.59 | 20.96 | 20.96 | +0.08 (+0.38%) | 3,693,294 |
| 17 Sep 2019 | USD | 20.42 | 20.95 | 20.32 | 20.88 | 20.88 | +0.48 (+2.35%) | 4,388,484 |
| 16 Sep 2019 | USD | 19.83 | 20.46 | 19.74 | 20.4 | 20.4 | +0.34 (+1.69%) | 2,806,370 |
| 13 Sep 2019 | USD | 19.92 | 20.39 | 19.915 | 20.06 | 20.06 | +0.04 (+0.20%) | 6,588,609 |
| 12 Sep 2019 | USD | 20.41 | 20.44 | 19.895 | 20.02 | 20.02 | -0.3 (-1.48%) | 3,160,286 |
| 11 Sep 2019 | USD | 20.19 | 20.57 | 19.9 | 20.32 | 20.32 | +0.25 (+1.25%) | 4,552,256 |
| 10 Sep 2019 | USD | 19.24 | 20.11 | 19.07 | 20.07 | 20.07 | +0.59 (+3.03%) | 4,615,000 |
| 9 Sep 2019 | USD | 19.03 | 19.48 | 18.885 | 19.48 | 19.48 | +0.51 (+2.69%) | 3,878,764 |
| 6 Sep 2019 | USD | 18.96 | 19.15 | 18.77 | 18.97 | 18.97 | +0.11 (+0.58%) | 2,468,689 |
| 5 Sep 2019 | USD | 18.55 | 18.95 | 18.51 | 18.86 | 18.86 | +0.48 (+2.61%) | 3,402,510 |
| 4 Sep 2019 | USD | 18.11 | 18.49 | 18.04 | 18.38 | 18.38 | +0.43 (+2.40%) | 3,169,414 |
| 3 Sep 2019 | USD | 17.69 | 17.995 | 17.6816 | 17.95 | 17.95 | +0.05 (+0.28%) | 2,787,615 |
| 2 Sep 2019 | USD | 17.9 | 17.9 | 17.9 | 17.9 | 17.9 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 18.07 | 18.07 | 17.64 | 17.9 | 17.9 | 0.0 (0.0%) | 1,542,207 |
| 29 Aug 2019 | USD | 17.82 | 18.15 | 17.71 | 17.9 | 17.9 | +0.25 (+1.42%) | 2,311,634 |
| 28 Aug 2019 | USD | 17.59 | 17.7 | 17.29 | 17.65 | 17.65 | +0.12 (+0.68%) | 1,931,982 |
| 27 Aug 2019 | USD | 17.85 | 18 | 17.455 | 17.53 | 17.53 | -0.17 (-0.96%) | 2,024,794 |
| 26 Aug 2019 | USD | 17.92 | 17.96 | 17.475 | 17.7 | 17.7 | -0.06 (-0.34%) | 2,493,750 |
