| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2019 | USD | 22.5 | 22.55 | 22.38 | 22.38 | 22.38 | -0.14 (-0.62%) | 3,008,052 |
| 19 Sep 2019 | USD | 22.56 | 22.59 | 22.505 | 22.52 | 22.52 | +0.06 (+0.27%) | 1,751,993 |
| 18 Sep 2019 | USD | 22.5 | 22.52 | 22.33 | 22.46 | 22.46 | -0.17 (-0.75%) | 1,393,403 |
| 17 Sep 2019 | USD | 22.5 | 22.635 | 22.495 | 22.63 | 22.63 | +0.14 (+0.62%) | 1,849,876 |
| 16 Sep 2019 | USD | 22.51 | 22.5556 | 22.475 | 22.49 | 22.49 | -0.07 (-0.31%) | 1,958,299 |
| 13 Sep 2019 | USD | 22.54 | 22.61 | 22.5 | 22.56 | 22.56 | +0.07 (+0.31%) | 1,577,523 |
| 12 Sep 2019 | USD | 22.43 | 22.53 | 22.38 | 22.49 | 22.49 | +0.09 (+0.40%) | 2,411,462 |
| 11 Sep 2019 | USD | 22.35 | 22.42 | 22.33 | 22.4 | 22.4 | +0.1 (+0.45%) | 2,433,442 |
| 10 Sep 2019 | USD | 22.26 | 22.34 | 22.2 | 22.3 | 22.3 | 0.0 (0.0%) | 2,487,768 |
| 9 Sep 2019 | USD | 22.32 | 22.35 | 22.27 | 22.3 | 22.3 | +0.07 (+0.31%) | 1,409,656 |
| 6 Sep 2019 | USD | 22.18 | 22.27 | 22.16 | 22.23 | 22.23 | +0.16 (+0.72%) | 1,896,059 |
| 5 Sep 2019 | USD | 22.03 | 22.13 | 22.03 | 22.07 | 22.07 | +0.26 (+1.19%) | 2,700,662 |
| 4 Sep 2019 | USD | 21.73 | 21.81 | 21.69 | 21.81 | 21.81 | +0.24 (+1.11%) | 1,333,278 |
| 3 Sep 2019 | USD | 21.43 | 21.58 | 21.39 | 21.57 | 21.57 | -0.11 (-0.51%) | 16,824,676 |
| 2 Sep 2019 | USD | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 21.64 | 21.68 | 21.535 | 21.68 | 21.68 | +0.24 (+1.12%) | 2,866,898 |
| 29 Aug 2019 | USD | 21.47 | 21.49 | 21.38 | 21.44 | 21.44 | +0.18 (+0.85%) | 1,311,194 |
| 28 Aug 2019 | USD | 21.17 | 21.325 | 21.14 | 21.26 | 21.26 | +0.06 (+0.28%) | 1,296,477 |
| 27 Aug 2019 | USD | 21.34 | 21.34 | 21.17 | 21.2 | 21.2 | -0.02 (-0.09%) | 1,254,080 |
| 26 Aug 2019 | USD | 21.25 | 21.275 | 21.125 | 21.22 | 21.22 | +0.14 (+0.66%) | 1,157,740 |
| 23 Aug 2019 | USD | 21.31 | 21.47 | 21.07 | 21.08 | 21.08 | -0.26 (-1.22%) | 2,462,522 |
| 22 Aug 2019 | USD | 21.4 | 21.435 | 21.26 | 21.34 | 21.34 | -0.07 (-0.33%) | 994,492 |
| 21 Aug 2019 | USD | 21.48 | 21.49 | 21.38 | 21.41 | 21.41 | +0.03 (+0.14%) | 3,290,017 |
| 20 Aug 2019 | USD | 21.45 | 21.51 | 21.37 | 21.38 | 21.38 | +0.07 (+0.33%) | 1,387,592 |
| 19 Aug 2019 | USD | 21.33 | 21.34 | 21.27 | 21.31 | 21.31 | +0.08 (+0.38%) | 1,027,210 |
| 16 Aug 2019 | USD | 21.07 | 21.23 | 21.065 | 21.23 | 21.23 | +0.22 (+1.05%) | 1,371,508 |
| 15 Aug 2019 | USD | 21.01 | 21.05 | 20.86 | 21.01 | 21.01 | -0.08 (-0.38%) | 2,643,080 |
| 14 Aug 2019 | USD | 21.25 | 21.33 | 21.08 | 21.09 | 21.09 | -0.51 (-2.36%) | 3,589,984 |
| 13 Aug 2019 | USD | 21.31 | 21.695 | 21.2818 | 21.6 | 21.6 | +0.28 (+1.31%) | 3,701,099 |
| 12 Aug 2019 | USD | 21.41 | 21.46 | 21.28 | 21.32 | 21.32 | -0.17 (-0.79%) | 1,134,676 |
