| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Nov 2019 | USD | 17.04 | 17.115 | 16.78 | 16.8 | 16.8 | -0.24 (-1.41%) | 3,378,050 |
| 8 Nov 2019 | USD | 16.87 | 17.085 | 16.85 | 17.04 | 17.04 | +0.11 (+0.65%) | 5,092,524 |
| 7 Nov 2019 | USD | 17.3 | 17.39 | 16.86 | 16.93 | 16.93 | -0.24 (-1.40%) | 5,948,870 |
| 6 Nov 2019 | USD | 17.21 | 17.32 | 17.08 | 17.17 | 17.17 | -0.11 (-0.64%) | 3,858,276 |
| 5 Nov 2019 | USD | 17.12 | 17.42 | 17.035 | 17.28 | 17.28 | +0.44 (+2.61%) | 6,524,903 |
| 4 Nov 2019 | USD | 16.5 | 16.96 | 16.44 | 16.84 | 16.84 | +0.53 (+3.25%) | 10,087,285 |
| 1 Nov 2019 | USD | 16.13 | 16.32 | 16.04 | 16.31 | 16.31 | +0.34 (+2.13%) | 2,478,786 |
| 31 Oct 2019 | USD | 16.08 | 16.093 | 15.65 | 15.97 | 15.97 | -0.21 (-1.30%) | 2,999,621 |
| 30 Oct 2019 | USD | 16.29 | 16.36 | 16.08 | 16.18 | 16.18 | -0.17 (-1.04%) | 2,796,602 |
| 29 Oct 2019 | USD | 16.23 | 16.385 | 16.15 | 16.35 | 16.35 | +0.1 (+0.62%) | 2,573,800 |
| 28 Oct 2019 | USD | 16.22 | 16.38 | 16.175 | 16.25 | 16.25 | +0.1 (+0.62%) | 2,556,602 |
| 25 Oct 2019 | USD | 16 | 16.265 | 15.98 | 16.15 | 16.15 | +0.12 (+0.75%) | 2,299,664 |
| 24 Oct 2019 | USD | 16.04 | 16.06 | 15.85 | 16.03 | 16.03 | -0.01 (-0.06%) | 2,001,914 |
| 23 Oct 2019 | USD | 15.93 | 16.095 | 15.85 | 16.04 | 16.04 | +0.09 (+0.56%) | 2,766,446 |
| 22 Oct 2019 | USD | 15.77 | 16.06 | 15.59 | 15.95 | 15.95 | +0.19 (+1.21%) | 2,857,185 |
| 21 Oct 2019 | USD | 15.68 | 15.845 | 15.66 | 15.76 | 15.76 | +0.21 (+1.35%) | 1,791,069 |
| 18 Oct 2019 | USD | 15.45 | 15.595 | 15.36 | 15.55 | 15.55 | +0.14 (+0.91%) | 3,244,329 |
| 17 Oct 2019 | USD | 15.56 | 15.56 | 15.28 | 15.41 | 15.41 | -0.16 (-1.03%) | 4,451,105 |
| 16 Oct 2019 | USD | 15.5 | 16.09 | 15.31 | 15.57 | 15.57 | -0.58 (-3.59%) | 4,651,641 |
| 15 Oct 2019 | USD | 15.92 | 16.165 | 15.87 | 16.15 | 16.15 | +0.24 (+1.51%) | 4,183,694 |
| 14 Oct 2019 | USD | 15.84 | 16 | 15.78 | 15.91 | 15.91 | -0.02 (-0.13%) | 1,457,898 |
| 11 Oct 2019 | USD | 15.97 | 16.08 | 15.91 | 15.93 | 15.93 | +0.15 (+0.95%) | 2,188,126 |
| 10 Oct 2019 | USD | 15.63 | 15.81 | 15.59 | 15.78 | 15.78 | +0.24 (+1.54%) | 2,659,049 |
| 9 Oct 2019 | USD | 15.72 | 15.72 | 15.49 | 15.54 | 15.54 | -0.06 (-0.38%) | 1,834,857 |
| 8 Oct 2019 | USD | 15.76 | 15.76 | 15.56 | 15.6 | 15.6 | -0.29 (-1.83%) | 2,228,239 |
| 7 Oct 2019 | USD | 16.01 | 16.11 | 15.88 | 15.89 | 15.89 | -0.17 (-1.06%) | 1,810,967 |
| 4 Oct 2019 | USD | 15.87 | 16.085 | 15.66 | 16.06 | 16.06 | +0.22 (+1.39%) | 2,740,477 |
| 3 Oct 2019 | USD | 15.85 | 15.9 | 15.62 | 15.84 | 15.84 | -0.06 (-0.38%) | 1,990,869 |
| 2 Oct 2019 | USD | 15.86 | 15.92 | 15.71 | 15.9 | 15.9 | -0.04 (-0.25%) | 2,535,012 |
| 1 Oct 2019 | USD | 16.34 | 16.435 | 15.86 | 15.94 | 15.94 | -0.26 (-1.60%) | 3,387,865 |
