| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2019 | USD | 23.02 | 23.48 | 23.02 | 23.27 | 23.27 | +0.23 (+1.00%) | 1,638,455 |
| 19 Sep 2019 | USD | 22.82 | 23.07 | 22.69 | 23.04 | 23.04 | +0.45 (+1.99%) | 442,506 |
| 18 Sep 2019 | USD | 22.66 | 22.83 | 22.26 | 22.59 | 22.59 | +0.05 (+0.22%) | 657,512 |
| 17 Sep 2019 | USD | 22.55 | 22.7305 | 22.49 | 22.54 | 22.54 | +0.07 (+0.31%) | 300,090 |
| 16 Sep 2019 | USD | 22.55 | 22.73 | 22.4201 | 22.47 | 22.47 | -0.17 (-0.75%) | 414,350 |
| 13 Sep 2019 | USD | 22.85 | 22.99 | 22.5101 | 22.64 | 22.64 | -0.15 (-0.66%) | 245,547 |
| 12 Sep 2019 | USD | 23.04 | 23.04 | 22.715 | 22.79 | 22.79 | -0.19 (-0.83%) | 462,678 |
| 11 Sep 2019 | USD | 23.1 | 23.25 | 22.72 | 22.98 | 22.98 | -0.01 (-0.04%) | 288,435 |
| 10 Sep 2019 | USD | 23.31 | 23.43 | 22.69 | 22.99 | 22.99 | -0.4 (-1.71%) | 407,376 |
| 9 Sep 2019 | USD | 23.31 | 23.4 | 23.03 | 23.39 | 23.39 | +0.08 (+0.34%) | 330,311 |
| 6 Sep 2019 | USD | 23.6 | 23.71 | 23.28 | 23.31 | 23.31 | -0.3 (-1.27%) | 236,917 |
| 5 Sep 2019 | USD | 23.79 | 23.88 | 23.465 | 23.61 | 23.61 | 0.0 (0.0%) | 344,309 |
| 4 Sep 2019 | USD | 23.35 | 23.73 | 23.24 | 23.61 | 23.61 | +0.28 (+1.20%) | 420,738 |
| 3 Sep 2019 | USD | 23.63 | 23.82 | 23.3 | 23.33 | 23.33 | -0.26 (-1.10%) | 605,162 |
| 2 Sep 2019 | USD | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 23.52 | 23.66 | 23.36 | 23.59 | 23.59 | +0.1 (+0.43%) | 252,269 |
| 29 Aug 2019 | USD | 23.52 | 23.67 | 23.41 | 23.49 | 23.49 | +0.12 (+0.51%) | 335,288 |
| 28 Aug 2019 | USD | 23.06 | 23.43 | 23.05 | 23.37 | 23.37 | +0.29 (+1.26%) | 302,853 |
| 27 Aug 2019 | USD | 23.52 | 23.5742 | 23.06 | 23.08 | 23.08 | -0.44 (-1.87%) | 395,714 |
| 26 Aug 2019 | USD | 23.13 | 23.53 | 23.08 | 23.52 | 23.52 | +0.45 (+1.95%) | 221,697 |
| 23 Aug 2019 | USD | 23.46 | 23.66 | 23.04 | 23.07 | 23.07 | -0.42 (-1.79%) | 357,367 |
| 22 Aug 2019 | USD | 23.27 | 23.65 | 23.26 | 23.49 | 23.49 | +0.22 (+0.95%) | 286,012 |
| 21 Aug 2019 | USD | 23.32 | 23.385 | 23.18 | 23.27 | 23.27 | +0.07 (+0.30%) | 360,715 |
| 20 Aug 2019 | USD | 23.08 | 23.34 | 23.05 | 23.2 | 23.2 | +0.14 (+0.61%) | 329,401 |
| 19 Aug 2019 | USD | 22.89 | 23.29 | 22.76 | 23.06 | 23.06 | +0.22 (+0.96%) | 462,585 |
| 16 Aug 2019 | USD | 22.54 | 23.045 | 22.51 | 22.84 | 22.84 | +0.42 (+1.87%) | 451,563 |
| 15 Aug 2019 | USD | 22.46 | 22.84 | 22.34 | 22.42 | 22.42 | +0.02 (+0.09%) | 631,371 |
| 14 Aug 2019 | USD | 22.5 | 22.64 | 22.03 | 22.4 | 22.4 | -0.2 (-0.88%) | 546,358 |
| 13 Aug 2019 | USD | 22.65 | 22.91 | 22.55 | 22.6 | 22.6 | -0.04 (-0.18%) | 473,856 |
| 12 Aug 2019 | USD | 22.64 | 22.72 | 22.34 | 22.64 | 22.64 | +0.01 (+0.04%) | 303,375 |
