| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2019 | USD | 22.87 | 23.25 | 22.87 | 23.19 | 23.19 | +0.36 (+1.58%) | 5,061,451 |
| 19 Sep 2019 | USD | 22.62 | 22.94 | 22.56 | 22.83 | 22.83 | +0.28 (+1.24%) | 611,774 |
| 18 Sep 2019 | USD | 22.81 | 22.9 | 22.39 | 22.55 | 22.55 | -0.19 (-0.84%) | 759,535 |
| 17 Sep 2019 | USD | 22.37 | 22.94 | 22.35 | 22.74 | 22.74 | +0.33 (+1.47%) | 640,619 |
| 16 Sep 2019 | USD | 22.58 | 22.755 | 22.39 | 22.41 | 22.41 | -0.04 (-0.18%) | 959,520 |
| 13 Sep 2019 | USD | 22.63 | 22.8505 | 22.42 | 22.45 | 22.45 | -0.12 (-0.53%) | 1,073,060 |
| 12 Sep 2019 | USD | 22.69 | 22.87 | 22.36 | 22.57 | 22.57 | +0.16 (+0.71%) | 3,095,709 |
| 11 Sep 2019 | USD | 22.05 | 22.49 | 21.935 | 22.41 | 22.41 | +0.32 (+1.45%) | 615,981 |
| 10 Sep 2019 | USD | 22.45 | 22.45 | 21.5 | 22.09 | 22.09 | -0.45 (-2.00%) | 1,176,419 |
| 9 Sep 2019 | USD | 22.67 | 22.84 | 22.47 | 22.54 | 22.54 | -0.1 (-0.44%) | 770,794 |
| 6 Sep 2019 | USD | 22.71 | 23.07 | 22.57 | 22.64 | 22.64 | -0.07 (-0.31%) | 1,217,224 |
| 5 Sep 2019 | USD | 23 | 23.23 | 22.7 | 22.71 | 22.71 | -0.18 (-0.79%) | 1,455,166 |
| 4 Sep 2019 | USD | 22.68 | 23.06 | 22.68 | 22.89 | 22.89 | +0.37 (+1.64%) | 803,623 |
| 3 Sep 2019 | USD | 22.61 | 22.96 | 22.44 | 22.52 | 22.52 | -0.19 (-0.84%) | 1,155,987 |
| 2 Sep 2019 | USD | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 22.74 | 22.87 | 22.52 | 22.71 | 22.71 | +0.07 (+0.31%) | 527,801 |
| 29 Aug 2019 | USD | 22.47 | 22.75 | 22.31 | 22.64 | 22.64 | +0.33 (+1.48%) | 1,055,792 |
| 28 Aug 2019 | USD | 22.11 | 22.33 | 22.075 | 22.31 | 22.31 | +0.24 (+1.09%) | 796,245 |
| 27 Aug 2019 | USD | 22.11 | 22.27 | 21.97 | 22.07 | 22.07 | +0.07 (+0.32%) | 719,541 |
| 26 Aug 2019 | USD | 22.03 | 22.18 | 21.8 | 22 | 22 | +0.09 (+0.41%) | 1,039,526 |
| 23 Aug 2019 | USD | 21.92 | 22.26 | 21.82 | 21.91 | 21.91 | -0.08 (-0.36%) | 730,695 |
| 22 Aug 2019 | USD | 21.85 | 22.04 | 21.8 | 21.99 | 21.99 | +0.05 (+0.23%) | 522,699 |
| 21 Aug 2019 | USD | 22.04 | 22.08 | 21.82 | 21.94 | 21.94 | -0.04 (-0.18%) | 611,735 |
| 20 Aug 2019 | USD | 22.25 | 22.27 | 21.84 | 21.98 | 21.98 | -0.09 (-0.41%) | 727,554 |
| 19 Aug 2019 | USD | 22.22 | 22.46 | 21.97 | 22.07 | 22.07 | -0.04 (-0.18%) | 437,366 |
| 16 Aug 2019 | USD | 21.98 | 22.29 | 21.8 | 22.11 | 22.11 | +0.2 (+0.91%) | 657,371 |
| 15 Aug 2019 | USD | 21.79 | 22.1 | 21.67 | 21.91 | 21.91 | +0.13 (+0.60%) | 1,047,615 |
| 14 Aug 2019 | USD | 21.76 | 21.88 | 21.58 | 21.78 | 21.78 | -0.07 (-0.32%) | 787,185 |
| 13 Aug 2019 | USD | 21.69 | 21.93 | 21.47 | 21.85 | 21.85 | +0.26 (+1.20%) | 1,107,609 |
| 12 Aug 2019 | USD | 21.19 | 21.605 | 21.07 | 21.59 | 21.59 | +0.4 (+1.89%) | 630,168 |
