| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Oct 2019 | USD | 16.91 | 16.97 | 16.33 | 16.45 | 16.45 | -0.61 (-3.58%) | 7,303,897 |
| 1 Oct 2019 | USD | 17.39 | 17.68 | 17.03 | 17.06 | 17.06 | -0.3 (-1.73%) | 6,916,368 |
| 30 Sep 2019 | USD | 17.22 | 17.58 | 17.065 | 17.36 | 17.36 | +0.18 (+1.05%) | 4,050,963 |
| 27 Sep 2019 | USD | 17.08 | 17.455 | 17.01 | 17.18 | 17.18 | +0.19 (+1.12%) | 3,932,092 |
| 26 Sep 2019 | USD | 17.15 | 17.15 | 16.71 | 16.99 | 16.99 | -0.24 (-1.39%) | 6,079,928 |
| 25 Sep 2019 | USD | 17.16 | 17.64 | 17.16 | 17.23 | 17.23 | +0.05 (+0.29%) | 3,379,460 |
| 24 Sep 2019 | USD | 17.57 | 17.8 | 17.04 | 17.18 | 17.18 | -0.26 (-1.49%) | 5,366,720 |
| 23 Sep 2019 | USD | 17.02 | 17.5 | 16.89 | 17.44 | 17.44 | +0.25 (+1.45%) | 4,863,381 |
| 20 Sep 2019 | USD | 17.59 | 17.925 | 17.17 | 17.19 | 17.19 | -0.35 (-2.00%) | 8,858,315 |
| 19 Sep 2019 | USD | 18.07 | 18.13 | 17.405 | 17.54 | 17.54 | -0.4 (-2.23%) | 5,540,296 |
| 18 Sep 2019 | USD | 18.15 | 18.38 | 17.755 | 17.94 | 17.94 | -0.27 (-1.48%) | 3,911,359 |
| 17 Sep 2019 | USD | 18.41 | 18.41 | 17.86 | 18.21 | 18.21 | -0.34 (-1.83%) | 6,969,648 |
| 16 Sep 2019 | USD | 18.96 | 19.24 | 18.435 | 18.55 | 18.55 | -0.69 (-3.59%) | 6,377,511 |
| 13 Sep 2019 | USD | 19.46 | 19.76 | 19.11 | 19.24 | 19.24 | +0.06 (+0.31%) | 5,593,231 |
| 12 Sep 2019 | USD | 19.36 | 19.86 | 18.68 | 19.18 | 19.18 | -0.07 (-0.36%) | 13,128,256 |
| 11 Sep 2019 | USD | 18.75 | 19.36 | 18.05 | 19.25 | 19.25 | +0.87 (+4.73%) | 13,437,787 |
| 10 Sep 2019 | USD | 18 | 18.7 | 17.92 | 18.38 | 18.38 | +0.42 (+2.34%) | 8,800,136 |
| 9 Sep 2019 | USD | 16.95 | 18.02 | 16.88 | 17.96 | 17.96 | +1.1 (+6.52%) | 7,613,960 |
| 6 Sep 2019 | USD | 17.08 | 17.35 | 16.72 | 16.86 | 16.86 | -0.13 (-0.77%) | 9,464,482 |
| 5 Sep 2019 | USD | 16.36 | 17.23 | 16.36 | 16.99 | 16.99 | +0.88 (+5.46%) | 8,290,208 |
| 4 Sep 2019 | USD | 15.68 | 16.175 | 15.65 | 16.11 | 16.11 | +0.52 (+3.34%) | 6,401,029 |
| 3 Sep 2019 | USD | 15.68 | 15.725 | 15.11 | 15.59 | 15.59 | -0.2 (-1.27%) | 8,765,506 |
| 2 Sep 2019 | USD | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 15.97 | 16.055 | 15.59 | 15.79 | 15.79 | -0.12 (-0.75%) | 6,468,199 |
| 29 Aug 2019 | USD | 16.03 | 16.27 | 15.84 | 15.91 | 15.91 | +0.05 (+0.32%) | 6,110,593 |
| 28 Aug 2019 | USD | 15.56 | 16.07 | 15.47 | 15.86 | 15.86 | +0.28 (+1.80%) | 6,279,759 |
| 27 Aug 2019 | USD | 16.43 | 16.48 | 15.57 | 15.58 | 15.58 | -0.8 (-4.88%) | 7,434,669 |
| 26 Aug 2019 | USD | 17.02 | 17.1265 | 16.285 | 16.38 | 16.38 | -0.54 (-3.19%) | 8,843,043 |
| 23 Aug 2019 | USD | 16.96 | 17.99 | 16.61 | 16.92 | 16.92 | -0.83 (-4.68%) | 18,919,356 |
| 22 Aug 2019 | USD | 17.15 | 17.99 | 17.11 | 17.75 | 17.75 | +0.79 (+4.66%) | 17,047,512 |
