| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Nov 2019 | USD | 17.09 | 17.4 | 16.905 | 17.16 | 17.16 | +0.07 (+0.41%) | 7,451,336 |
| 11 Nov 2019 | USD | 16.54 | 17.16 | 16.36 | 17.09 | 17.09 | +0.41 (+2.46%) | 10,792,999 |
| 8 Nov 2019 | USD | 17.34 | 17.72 | 16.52 | 16.68 | 16.68 | -1.38 (-7.64%) | 26,452,701 |
| 7 Nov 2019 | USD | 18 | 18.385 | 17.96 | 18.06 | 18.06 | +0.33 (+1.86%) | 5,178,401 |
| 6 Nov 2019 | USD | 17.95 | 17.98 | 17.51 | 17.73 | 17.73 | -0.2 (-1.12%) | 6,523,971 |
| 5 Nov 2019 | USD | 17.9 | 18.32 | 17.69 | 17.93 | 17.93 | +0.39 (+2.22%) | 11,290,115 |
| 4 Nov 2019 | USD | 17.17 | 17.65 | 17.17 | 17.54 | 17.54 | +0.6 (+3.54%) | 7,273,022 |
| 1 Nov 2019 | USD | 16.4 | 17 | 16.3885 | 16.94 | 16.94 | +0.68 (+4.18%) | 5,416,091 |
| 31 Oct 2019 | USD | 16.78 | 16.79 | 16.065 | 16.26 | 16.26 | -0.62 (-3.67%) | 6,452,947 |
| 30 Oct 2019 | USD | 17.01 | 17.19 | 16.68 | 16.88 | 16.88 | -0.2 (-1.17%) | 9,244,162 |
| 29 Oct 2019 | USD | 17.15 | 17.15 | 16.71 | 17.08 | 17.08 | -0.12 (-0.70%) | 5,030,055 |
| 28 Oct 2019 | USD | 17.35 | 17.48 | 17.19 | 17.2 | 17.2 | -0.13 (-0.75%) | 4,274,098 |
| 25 Oct 2019 | USD | 17.16 | 17.52 | 17.05 | 17.33 | 17.33 | +0.01 (+0.06%) | 3,780,219 |
| 24 Oct 2019 | USD | 17.55 | 17.68 | 16.83 | 17.32 | 17.32 | -0.24 (-1.37%) | 6,752,135 |
| 23 Oct 2019 | USD | 17.9 | 17.9 | 17.425 | 17.56 | 17.56 | -0.3 (-1.68%) | 4,088,437 |
| 22 Oct 2019 | USD | 17.4 | 17.9 | 17.26 | 17.86 | 17.86 | +0.5 (+2.88%) | 6,893,220 |
| 21 Oct 2019 | USD | 17.08 | 17.475 | 17.01 | 17.36 | 17.36 | +0.48 (+2.84%) | 6,392,382 |
| 18 Oct 2019 | USD | 16.77 | 17.12 | 16.33 | 16.88 | 16.88 | -0.69 (-3.93%) | 13,360,288 |
| 17 Oct 2019 | USD | 17.69 | 18.1473 | 17.5 | 17.57 | 17.57 | +0.02 (+0.11%) | 9,357,210 |
| 16 Oct 2019 | USD | 17.28 | 17.72 | 17.23 | 17.55 | 17.55 | +0.23 (+1.33%) | 8,603,775 |
| 15 Oct 2019 | USD | 17.09 | 17.61 | 16.985 | 17.32 | 17.32 | +0.29 (+1.70%) | 8,992,110 |
| 14 Oct 2019 | USD | 17.04 | 17.08 | 16.54 | 17.03 | 17.03 | -0.12 (-0.70%) | 8,781,064 |
| 11 Oct 2019 | USD | 16.97 | 17.43 | 16.91 | 17.15 | 17.15 | +0.5 (+3.00%) | 8,136,322 |
| 10 Oct 2019 | USD | 16.34 | 16.8032 | 16.34 | 16.65 | 16.65 | +0.38 (+2.34%) | 4,688,987 |
| 9 Oct 2019 | USD | 16.16 | 16.41 | 16.12 | 16.27 | 16.27 | +0.25 (+1.56%) | 4,144,901 |
| 8 Oct 2019 | USD | 16.03 | 16.245 | 15.83 | 16.02 | 16.02 | -0.55 (-3.32%) | 7,962,241 |
| 7 Oct 2019 | USD | 16.21 | 16.68 | 16.18 | 16.57 | 16.57 | +0.34 (+2.09%) | 6,459,021 |
| 4 Oct 2019 | USD | 16.46 | 16.595 | 16.14 | 16.23 | 16.23 | -0.28 (-1.70%) | 5,409,822 |
| 3 Oct 2019 | USD | 16.36 | 16.52 | 15.86 | 16.51 | 16.51 | +0.06 (+0.36%) | 6,392,099 |
| 2 Oct 2019 | USD | 16.91 | 16.97 | 16.33 | 16.45 | 16.45 | -0.61 (-3.58%) | 7,303,897 |
