| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2019 | USD | 16.36 | 16.42 | 16.16 | 16.2 | 16.2 | -0.09 (-0.55%) | 1,469,202 |
| 27 Sep 2019 | USD | 16.43 | 16.53 | 16.195 | 16.29 | 16.29 | -0.04 (-0.24%) | 1,968,697 |
| 26 Sep 2019 | USD | 16.29 | 16.51 | 16.27 | 16.33 | 16.33 | -0.03 (-0.18%) | 4,516,292 |
| 25 Sep 2019 | USD | 16.19 | 16.44 | 16.18 | 16.36 | 16.36 | +0.21 (+1.30%) | 2,082,817 |
| 24 Sep 2019 | USD | 16.29 | 16.36 | 15.995 | 16.15 | 16.15 | -0.15 (-0.92%) | 3,679,070 |
| 23 Sep 2019 | USD | 16.2 | 16.41 | 16.17 | 16.3 | 16.3 | -0.02 (-0.12%) | 2,526,634 |
| 20 Sep 2019 | USD | 16.35 | 16.45 | 16.25 | 16.32 | 16.32 | 0.0 (0.0%) | 5,660,069 |
| 19 Sep 2019 | USD | 16.35 | 16.47 | 16.275 | 16.32 | 16.32 | -0.04 (-0.24%) | 3,083,521 |
| 18 Sep 2019 | USD | 16.13 | 16.5 | 16.095 | 16.36 | 16.36 | +0.11 (+0.68%) | 2,895,430 |
| 17 Sep 2019 | USD | 16.14 | 16.25 | 16.045 | 16.25 | 16.25 | +0.01 (+0.06%) | 2,091,013 |
| 16 Sep 2019 | USD | 16.24 | 16.425 | 16.19 | 16.24 | 16.24 | -0.22 (-1.34%) | 2,333,103 |
| 13 Sep 2019 | USD | 16.63 | 16.7 | 16.36 | 16.46 | 16.46 | 0.0 (0.0%) | 3,733,883 |
| 12 Sep 2019 | USD | 16.21 | 16.57 | 16.18 | 16.46 | 16.46 | -0.04 (-0.24%) | 3,279,589 |
| 11 Sep 2019 | USD | 16.4 | 16.5 | 16.15 | 16.5 | 16.5 | +0.14 (+0.86%) | 4,443,688 |
| 10 Sep 2019 | USD | 16.45 | 16.57 | 16.22 | 16.36 | 16.36 | +0.03 (+0.18%) | 4,253,456 |
| 9 Sep 2019 | USD | 16.07 | 16.385 | 15.99 | 16.33 | 16.33 | +0.39 (+2.45%) | 2,704,518 |
| 6 Sep 2019 | USD | 15.99 | 16.1 | 15.87 | 15.94 | 15.94 | -0.02 (-0.13%) | 2,289,540 |
| 5 Sep 2019 | USD | 15.9 | 16.18 | 15.81 | 15.96 | 15.96 | +0.33 (+2.11%) | 3,234,585 |
| 4 Sep 2019 | USD | 15.59 | 15.635 | 15.435 | 15.63 | 15.63 | +0.23 (+1.49%) | 1,899,424 |
| 3 Sep 2019 | USD | 15.69 | 15.7 | 15.365 | 15.4 | 15.4 | -0.43 (-2.72%) | 3,657,417 |
| 2 Sep 2019 | USD | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 15.9 | 15.96 | 15.75 | 15.83 | 15.83 | 0.0 (0.0%) | 2,500,783 |
| 29 Aug 2019 | USD | 15.85 | 15.9 | 15.67 | 15.83 | 15.83 | +0.33 (+2.13%) | 3,765,212 |
| 28 Aug 2019 | USD | 15.29 | 15.59 | 15.26 | 15.5 | 15.5 | +0.14 (+0.91%) | 2,047,745 |
| 27 Aug 2019 | USD | 15.57 | 15.605 | 15.25 | 15.36 | 15.36 | -0.14 (-0.90%) | 3,170,152 |
| 26 Aug 2019 | USD | 15.45 | 15.57 | 15.37 | 15.5 | 15.5 | +0.18 (+1.17%) | 3,095,038 |
| 23 Aug 2019 | USD | 15.67 | 15.87 | 15.25 | 15.32 | 15.32 | -0.43 (-2.73%) | 2,500,670 |
| 22 Aug 2019 | USD | 15.86 | 15.8854 | 15.62 | 15.75 | 15.75 | +0.02 (+0.13%) | 2,595,751 |
| 21 Aug 2019 | USD | 15.69 | 15.77 | 15.64 | 15.73 | 15.73 | +0.17 (+1.09%) | 2,748,799 |
| 20 Aug 2019 | USD | 15.76 | 15.76 | 15.54 | 15.56 | 15.56 | -0.21 (-1.33%) | 2,060,570 |
