| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2019 | USD | 14.24 | 14.27 | 14.12 | 14.22 | 14.22 | +0.04 (+0.28%) | 1,349,347 |
| 26 Sep 2019 | USD | 14.12 | 14.23 | 14.09 | 14.18 | 14.18 | +0.1 (+0.71%) | 1,000,122 |
| 25 Sep 2019 | USD | 13.91 | 14.15 | 13.91 | 14.08 | 14.08 | +0.19 (+1.37%) | 747,123 |
| 24 Sep 2019 | USD | 14.08 | 14.138 | 13.8 | 13.89 | 13.89 | -0.14 (-1.00%) | 722,033 |
| 23 Sep 2019 | USD | 13.95 | 14.08 | 13.91 | 14.03 | 14.03 | +0.01 (+0.07%) | 532,171 |
| 20 Sep 2019 | USD | 14.07 | 14.31 | 14.02 | 14.02 | 14.02 | -0.03 (-0.21%) | 1,317,312 |
| 19 Sep 2019 | USD | 14.04 | 14.11 | 13.97 | 14.05 | 14.05 | +0.08 (+0.57%) | 1,378,331 |
| 18 Sep 2019 | USD | 14.03 | 14.07 | 13.87 | 13.97 | 13.97 | -0.01 (-0.07%) | 1,802,010 |
| 17 Sep 2019 | USD | 14.13 | 14.19 | 13.88 | 13.98 | 13.98 | -0.13 (-0.92%) | 1,811,246 |
| 16 Sep 2019 | USD | 14.28 | 14.34 | 14.08 | 14.11 | 14.11 | -0.18 (-1.26%) | 1,879,573 |
| 13 Sep 2019 | USD | 14.68 | 14.785 | 14.28 | 14.29 | 14.29 | -0.48 (-3.25%) | 1,347,645 |
| 12 Sep 2019 | USD | 14.99 | 14.99 | 14.73 | 14.77 | 14.77 | -0.15 (-1.01%) | 1,631,848 |
| 11 Sep 2019 | USD | 14.73 | 14.95 | 14.54 | 14.92 | 14.92 | +0.17 (+1.15%) | 1,605,495 |
| 10 Sep 2019 | USD | 14.42 | 14.75 | 14.375 | 14.75 | 14.75 | +0.28 (+1.94%) | 1,487,023 |
| 9 Sep 2019 | USD | 14.2 | 14.51 | 14.14 | 14.47 | 14.47 | +0.26 (+1.83%) | 1,352,788 |
| 6 Sep 2019 | USD | 13.93 | 14.24 | 13.91 | 14.21 | 14.21 | +0.09 (+0.64%) | 1,171,262 |
| 5 Sep 2019 | USD | 13.91 | 14.16 | 13.83 | 14.12 | 14.12 | +0.22 (+1.58%) | 1,421,079 |
| 4 Sep 2019 | USD | 13.86 | 13.97 | 13.83 | 13.9 | 13.9 | +0.08 (+0.58%) | 2,208,962 |
| 3 Sep 2019 | USD | 14 | 14.01 | 13.78 | 13.82 | 13.82 | -0.24 (-1.71%) | 1,446,176 |
| 2 Sep 2019 | USD | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 13.89 | 14.09 | 13.88 | 14.06 | 14.06 | +0.16 (+1.15%) | 1,259,790 |
| 29 Aug 2019 | USD | 13.72 | 13.93 | 13.69 | 13.9 | 13.9 | +0.26 (+1.91%) | 1,265,954 |
| 28 Aug 2019 | USD | 13.5 | 13.68 | 13.46 | 13.64 | 13.64 | +0.12 (+0.89%) | 1,770,650 |
| 27 Aug 2019 | USD | 13.59 | 13.65 | 13.48 | 13.52 | 13.52 | -0.02 (-0.15%) | 2,286,059 |
| 26 Aug 2019 | USD | 13.52 | 13.545 | 13.26 | 13.54 | 13.54 | +0.11 (+0.82%) | 1,973,193 |
| 23 Aug 2019 | USD | 13.56 | 13.69 | 13.41 | 13.43 | 13.43 | -0.16 (-1.18%) | 2,282,713 |
| 22 Aug 2019 | USD | 13.43 | 13.59 | 13.43 | 13.59 | 13.59 | +0.14 (+1.04%) | 1,014,272 |
| 21 Aug 2019 | USD | 13.45 | 13.5 | 13.32 | 13.45 | 13.45 | +0.04 (+0.30%) | 1,620,729 |
| 20 Aug 2019 | USD | 13.52 | 13.54 | 13.37 | 13.41 | 13.41 | -0.09 (-0.67%) | 1,553,617 |
| 19 Aug 2019 | USD | 13.45 | 13.52 | 13.3 | 13.5 | 13.5 | +0.16 (+1.20%) | 1,297,973 |
