| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2019 | USD | 15.99 | 16.33 | 15.77 | 16.23 | 16.23 | +0.3 (+1.88%) | 675,100 |
| 24 Sep 2019 | USD | 16.47 | 16.62 | 15.86 | 15.93 | 15.93 | -0.51 (-3.10%) | 750,813 |
| 23 Sep 2019 | USD | 16.48 | 16.79 | 16.3006 | 16.44 | 16.44 | -0.06 (-0.36%) | 315,324 |
| 20 Sep 2019 | USD | 17.77 | 18.07 | 16.4 | 16.5 | 16.5 | -0.97 (-5.55%) | 4,100,572 |
| 19 Sep 2019 | USD | 17.86 | 18.19 | 16.38 | 17.47 | 17.47 | -1.47 (-7.76%) | 1,270,381 |
| 18 Sep 2019 | USD | 18.9 | 19.005 | 18.55 | 18.94 | 18.94 | +0.05 (+0.26%) | 128,688 |
| 17 Sep 2019 | USD | 18.37 | 19 | 18.25 | 18.89 | 18.89 | +0.39 (+2.11%) | 222,208 |
| 16 Sep 2019 | USD | 18.21 | 18.75 | 18.21 | 18.5 | 18.5 | +0.24 (+1.31%) | 207,160 |
| 13 Sep 2019 | USD | 18.67 | 18.765 | 18.16 | 18.26 | 18.26 | -0.25 (-1.35%) | 136,101 |
| 12 Sep 2019 | USD | 18.41 | 18.79 | 18.22 | 18.51 | 18.51 | +0.05 (+0.27%) | 298,665 |
| 11 Sep 2019 | USD | 18.05 | 18.48 | 17.8 | 18.46 | 18.46 | +0.43 (+2.38%) | 339,620 |
| 10 Sep 2019 | USD | 17.61 | 18.34 | 17.2659 | 18.03 | 18.03 | +0.54 (+3.09%) | 349,531 |
| 9 Sep 2019 | USD | 17 | 17.57 | 16.64 | 17.49 | 17.49 | +0.55 (+3.25%) | 225,659 |
| 6 Sep 2019 | USD | 16.79 | 17.17 | 16.79 | 16.94 | 16.94 | +0.11 (+0.65%) | 200,905 |
| 5 Sep 2019 | USD | 16.62 | 17.06 | 16.55 | 16.83 | 16.83 | +0.48 (+2.94%) | 258,219 |
| 4 Sep 2019 | USD | 16.6 | 16.68 | 16.18 | 16.35 | 16.35 | -0.1 (-0.61%) | 346,794 |
| 3 Sep 2019 | USD | 17.04 | 17.07 | 16.3 | 16.45 | 16.45 | -0.68 (-3.97%) | 271,703 |
| 2 Sep 2019 | USD | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 17.21 | 17.27 | 16.85 | 17.13 | 17.13 | 0.0 (0.0%) | 172,774 |
| 29 Aug 2019 | USD | 17.14 | 17.4885 | 17.08 | 17.13 | 17.13 | +0.14 (+0.82%) | 159,159 |
| 28 Aug 2019 | USD | 17.2 | 17.21 | 16.7 | 16.99 | 16.99 | -0.25 (-1.45%) | 220,697 |
| 27 Aug 2019 | USD | 17.85 | 17.85 | 17.2 | 17.24 | 17.24 | -0.54 (-3.04%) | 231,582 |
| 26 Aug 2019 | USD | 18.11 | 18.18 | 17.64 | 17.78 | 17.78 | -0.15 (-0.84%) | 187,918 |
| 23 Aug 2019 | USD | 18.15 | 18.36 | 17.72 | 17.93 | 17.93 | -0.29 (-1.59%) | 283,735 |
| 22 Aug 2019 | USD | 18.4 | 18.82 | 18.19 | 18.22 | 18.22 | -0.12 (-0.65%) | 270,271 |
| 21 Aug 2019 | USD | 18.14 | 18.36 | 17.8971 | 18.34 | 18.34 | +0.41 (+2.29%) | 321,945 |
| 20 Aug 2019 | USD | 17.12 | 17.96 | 17.08 | 17.93 | 17.93 | +0.82 (+4.79%) | 384,080 |
| 19 Aug 2019 | USD | 17.57 | 17.95 | 17.08 | 17.11 | 17.11 | -0.22 (-1.27%) | 486,555 |
| 16 Aug 2019 | USD | 18.05 | 18.16 | 17.3 | 17.33 | 17.33 | -0.63 (-3.51%) | 304,234 |
| 15 Aug 2019 | USD | 17.91 | 18.065 | 17.79 | 17.96 | 17.96 | +0.06 (+0.34%) | 222,995 |
