| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2019 | USD | 23.55 | 24.37 | 23.32 | 24.29 | 24.29 | +0.79 (+3.36%) | 833,756 |
| 27 Sep 2019 | USD | 24.17 | 24.26 | 23.465 | 23.5 | 23.5 | -0.51 (-2.12%) | 507,858 |
| 26 Sep 2019 | USD | 24.27 | 24.55 | 23.72 | 24.01 | 24.01 | -0.27 (-1.11%) | 584,135 |
| 25 Sep 2019 | USD | 23.99 | 24.43 | 23.67 | 24.28 | 24.28 | +0.47 (+1.97%) | 496,154 |
| 24 Sep 2019 | USD | 24.81 | 25.135 | 23.67 | 23.81 | 23.81 | -0.93 (-3.76%) | 629,650 |
| 23 Sep 2019 | USD | 24.79 | 25.03 | 24.51 | 24.74 | 24.74 | -0.12 (-0.48%) | 524,538 |
| 20 Sep 2019 | USD | 24.62 | 25.005 | 24.45 | 24.86 | 24.86 | +0.24 (+0.97%) | 1,581,221 |
| 19 Sep 2019 | USD | 24.68 | 25.025 | 24.52 | 24.62 | 24.62 | -0.06 (-0.24%) | 429,026 |
| 18 Sep 2019 | USD | 25.34 | 25.35 | 24.51 | 24.68 | 24.68 | -0.59 (-2.33%) | 467,801 |
| 17 Sep 2019 | USD | 25.52 | 25.65 | 25.22 | 25.27 | 25.27 | -0.42 (-1.63%) | 673,190 |
| 16 Sep 2019 | USD | 25.53 | 25.78 | 24.94 | 25.69 | 25.69 | -0.01 (-0.04%) | 730,491 |
| 13 Sep 2019 | USD | 25.81 | 26.13 | 25.51 | 25.7 | 25.7 | +0.07 (+0.27%) | 2,140,631 |
| 12 Sep 2019 | USD | 25.33 | 25.79 | 24.65 | 25.63 | 25.63 | +0.41 (+1.63%) | 1,885,005 |
| 11 Sep 2019 | USD | 24.48 | 25.26 | 24.05 | 25.22 | 25.22 | +0.96 (+3.96%) | 832,339 |
| 10 Sep 2019 | USD | 23.43 | 24.28 | 23.325 | 24.26 | 24.26 | +0.78 (+3.32%) | 477,428 |
| 9 Sep 2019 | USD | 23.24 | 23.6 | 23.06 | 23.48 | 23.48 | +0.38 (+1.65%) | 382,900 |
| 6 Sep 2019 | USD | 23.13 | 23.28 | 22.89 | 23.1 | 23.1 | +0.07 (+0.30%) | 332,092 |
| 5 Sep 2019 | USD | 22.92 | 23.3 | 22.75 | 23.03 | 23.03 | +0.36 (+1.59%) | 533,744 |
| 4 Sep 2019 | USD | 22.51 | 22.87 | 22.37 | 22.67 | 22.67 | +0.39 (+1.75%) | 432,048 |
| 3 Sep 2019 | USD | 22.31 | 22.49 | 21.985 | 22.28 | 22.28 | -0.27 (-1.20%) | 497,454 |
| 2 Sep 2019 | USD | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 22.3 | 22.59 | 22.14 | 22.55 | 22.55 | +0.46 (+2.08%) | 489,533 |
| 29 Aug 2019 | USD | 21.84 | 22.18 | 21.69 | 22.09 | 22.09 | +0.4 (+1.84%) | 982,822 |
| 28 Aug 2019 | USD | 21.33 | 21.77 | 21.22 | 21.69 | 21.69 | +0.34 (+1.59%) | 315,150 |
| 27 Aug 2019 | USD | 21.84 | 21.88 | 21.34 | 21.35 | 21.35 | -0.3 (-1.39%) | 651,265 |
| 26 Aug 2019 | USD | 21.53 | 21.82 | 21.16 | 21.65 | 21.65 | +0.38 (+1.79%) | 601,879 |
| 23 Aug 2019 | USD | 22.09 | 22.33 | 21.16 | 21.27 | 21.27 | -0.9 (-4.06%) | 728,844 |
| 22 Aug 2019 | USD | 22.07 | 22.37 | 21.96 | 22.17 | 22.17 | +0.07 (+0.32%) | 645,137 |
| 21 Aug 2019 | USD | 22.02 | 22.6392 | 21.78 | 22.1 | 22.1 | +0.23 (+1.05%) | 706,234 |
| 20 Aug 2019 | USD | 22.21 | 22.26 | 21.27 | 21.87 | 21.87 | -0.36 (-1.62%) | 1,018,415 |
