| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2019 | USD | 20.1 | 20.29 | 19.79 | 20.07 | 20.07 | +0.01 (+0.05%) | 1,647,820 |
| 26 Sep 2019 | USD | 20.16 | 20.33 | 19.87 | 20.06 | 20.06 | 0.0 (0.0%) | 996,756 |
| 25 Sep 2019 | USD | 20.34 | 20.43 | 19.63 | 20.06 | 20.06 | -0.35 (-1.71%) | 1,407,497 |
| 24 Sep 2019 | USD | 21.34 | 21.62 | 20.2 | 20.41 | 20.41 | -0.85 (-4.00%) | 1,832,657 |
| 23 Sep 2019 | USD | 21.81 | 21.81 | 20.01 | 21.26 | 21.26 | -0.66 (-3.01%) | 3,185,076 |
| 20 Sep 2019 | USD | 23.61 | 23.78 | 21.78 | 21.92 | 21.92 | -1.49 (-6.36%) | 2,117,639 |
| 19 Sep 2019 | USD | 25.23 | 25.38 | 23.14 | 23.41 | 23.41 | -1.7 (-6.77%) | 2,103,758 |
| 18 Sep 2019 | USD | 24.85 | 25.91 | 24.57 | 25.11 | 25.11 | +0.2 (+0.80%) | 1,192,768 |
| 17 Sep 2019 | USD | 25.55 | 26 | 24.1312 | 24.91 | 24.91 | -2.95 (-10.59%) | 4,228,099 |
| 16 Sep 2019 | USD | 27.2 | 27.89 | 26.89 | 27.86 | 27.86 | +0.47 (+1.72%) | 825,521 |
| 13 Sep 2019 | USD | 27.03 | 27.49 | 26.76 | 27.39 | 27.39 | +0.4 (+1.48%) | 775,486 |
| 12 Sep 2019 | USD | 26.64 | 27.62 | 26.51 | 26.99 | 26.99 | +1.14 (+4.41%) | 1,577,514 |
| 11 Sep 2019 | USD | 24.11 | 26.1 | 23.83 | 25.85 | 25.85 | +1.89 (+7.89%) | 2,269,685 |
| 10 Sep 2019 | USD | 23.1 | 24.0742 | 22.62 | 23.96 | 23.96 | +0.88 (+3.81%) | 864,247 |
| 9 Sep 2019 | USD | 23.79 | 23.8554 | 22.74 | 23.08 | 23.08 | -0.51 (-2.16%) | 633,703 |
| 6 Sep 2019 | USD | 23.7 | 24 | 23.4 | 23.59 | 23.59 | -0.02 (-0.08%) | 434,060 |
| 5 Sep 2019 | USD | 24.09 | 24.45 | 23.57 | 23.61 | 23.61 | -0.54 (-2.24%) | 536,875 |
| 4 Sep 2019 | USD | 23.66 | 24.29 | 23.45 | 24.15 | 24.15 | +0.78 (+3.34%) | 543,161 |
| 3 Sep 2019 | USD | 23.72 | 24 | 23.0601 | 23.37 | 23.37 | -0.62 (-2.58%) | 381,637 |
| 2 Sep 2019 | USD | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 24 | 24.31 | 23.78 | 23.99 | 23.99 | +0.18 (+0.76%) | 723,555 |
| 29 Aug 2019 | USD | 23.02 | 23.91 | 22.985 | 23.81 | 23.81 | +0.96 (+4.20%) | 732,771 |
| 28 Aug 2019 | USD | 22 | 22.88 | 21.8221 | 22.85 | 22.85 | +0.63 (+2.84%) | 448,043 |
| 27 Aug 2019 | USD | 22.25 | 22.54 | 22.03 | 22.22 | 22.22 | -0.11 (-0.49%) | 421,236 |
| 26 Aug 2019 | USD | 22.25 | 22.5 | 21.8 | 22.33 | 22.33 | +0.29 (+1.32%) | 397,460 |
| 23 Aug 2019 | USD | 22.85 | 23.05 | 21.93 | 22.04 | 22.04 | -1.23 (-5.29%) | 691,929 |
| 22 Aug 2019 | USD | 23.31 | 23.68 | 23.03 | 23.27 | 23.27 | -0.14 (-0.60%) | 365,377 |
| 21 Aug 2019 | USD | 23.07 | 23.57 | 22.86 | 23.41 | 23.41 | +0.56 (+2.45%) | 545,956 |
| 20 Aug 2019 | USD | 22.32 | 22.97 | 22.12 | 22.85 | 22.85 | +0.37 (+1.65%) | 356,524 |
| 19 Aug 2019 | USD | 22.5 | 23 | 22.31 | 22.48 | 22.48 | +0.26 (+1.17%) | 509,551 |
