| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2019 | USD | 19.04 | 19.48 | 18.59 | 18.73 | 18.73 | -0.54 (-2.80%) | 14,589,960 |
| 26 Sep 2019 | USD | 19.25 | 19.35 | 18.855 | 19.27 | 19.27 | -0.17 (-0.87%) | 10,863,330 |
| 25 Sep 2019 | USD | 19.13 | 19.48 | 19.09 | 19.44 | 19.44 | -0.05 (-0.26%) | 10,585,170 |
| 24 Sep 2019 | USD | 20.4 | 20.5 | 19.4 | 19.49 | 19.49 | -1.12 (-5.43%) | 18,802,359 |
| 23 Sep 2019 | USD | 20.32 | 20.85 | 20.23 | 20.61 | 20.61 | +0.17 (+0.83%) | 11,306,640 |
| 20 Sep 2019 | USD | 20.91 | 21.06 | 20.28 | 20.44 | 20.44 | -0.48 (-2.29%) | 16,126,740 |
| 19 Sep 2019 | USD | 21.15 | 21.315 | 20.88 | 20.92 | 20.92 | +0.11 (+0.53%) | 13,223,830 |
| 18 Sep 2019 | USD | 20.88 | 21.15 | 20.56 | 20.81 | 20.81 | -0.22 (-1.05%) | 15,206,070 |
| 17 Sep 2019 | USD | 22.28 | 22.28 | 20.82 | 21.03 | 21.03 | -1.46 (-6.49%) | 19,550,160 |
| 16 Sep 2019 | USD | 21.46 | 22.75 | 21.38 | 22.49 | 22.49 | +2.22 (+10.95%) | 36,553,121 |
| 13 Sep 2019 | USD | 20.13 | 20.45 | 19.775 | 20.27 | 20.27 | +0.52 (+2.63%) | 10,717,190 |
| 12 Sep 2019 | USD | 19.46 | 20 | 19.1 | 19.75 | 19.75 | -0.3 (-1.50%) | 13,410,430 |
| 11 Sep 2019 | USD | 20.13 | 20.6 | 19.76 | 20.05 | 20.05 | +0.02 (+0.10%) | 14,736,370 |
| 10 Sep 2019 | USD | 20.2 | 20.71 | 19.905 | 20.03 | 20.03 | +0.08 (+0.40%) | 16,748,490 |
| 9 Sep 2019 | USD | 19.28 | 20.2 | 19.22 | 19.95 | 19.95 | +0.86 (+4.50%) | 13,565,330 |
| 6 Sep 2019 | USD | 18.91 | 19.125 | 18.535 | 19.09 | 19.09 | +0.09 (+0.47%) | 10,921,180 |
| 5 Sep 2019 | USD | 18.95 | 19.53 | 18.94 | 19 | 19 | +0.24 (+1.28%) | 12,568,300 |
| 4 Sep 2019 | USD | 19.03 | 19.16 | 18.71 | 18.76 | 18.76 | 0.0 (0.0%) | 12,816,810 |
| 3 Sep 2019 | USD | 18.2 | 18.83 | 18.13 | 18.76 | 18.76 | -0.08 (-0.42%) | 13,130,960 |
| 2 Sep 2019 | USD | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 18.61 | 19.13 | 18.5105 | 18.84 | 18.84 | +0.31 (+1.67%) | 12,157,780 |
| 29 Aug 2019 | USD | 18.19 | 18.79 | 18.18 | 18.53 | 18.53 | +0.53 (+2.94%) | 13,078,440 |
| 28 Aug 2019 | USD | 17.29 | 18.26 | 16.97 | 18 | 18 | +0.69 (+3.99%) | 14,779,620 |
| 27 Aug 2019 | USD | 17.7 | 17.7835 | 17.21 | 17.31 | 17.31 | -0.19 (-1.09%) | 10,320,680 |
| 26 Aug 2019 | USD | 18.01 | 18.14 | 17.36 | 17.5 | 17.5 | -0.22 (-1.24%) | 13,005,390 |
| 23 Aug 2019 | USD | 18.3 | 18.58 | 17.655 | 17.72 | 17.72 | -0.95 (-5.09%) | 14,101,130 |
| 22 Aug 2019 | USD | 18.85 | 19.2 | 18.66 | 18.67 | 18.67 | +0.07 (+0.38%) | 13,273,610 |
| 21 Aug 2019 | USD | 19.3 | 19.36 | 18.59 | 18.6 | 18.6 | -0.46 (-2.41%) | 10,975,530 |
| 20 Aug 2019 | USD | 19.11 | 19.19 | 18.815 | 19.06 | 19.06 | -0.27 (-1.40%) | 8,284,463 |
| 19 Aug 2019 | USD | 19.33 | 19.49 | 19.07 | 19.33 | 19.33 | +0.46 (+2.44%) | 13,001,000 |
