| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2019 | USD | 22.46 | 22.4699 | 22.07 | 22.12 | 22.12 | -0.08 (-0.36%) | 1,042,874 |
| 26 Sep 2019 | USD | 21.93 | 22.31 | 21.85 | 22.2 | 22.2 | +0.22 (+1.00%) | 1,391,521 |
| 25 Sep 2019 | USD | 21.68 | 22.1 | 21.59 | 21.98 | 21.98 | +0.25 (+1.15%) | 1,284,095 |
| 24 Sep 2019 | USD | 21.92 | 22.1 | 21.69 | 21.73 | 21.73 | -0.14 (-0.64%) | 1,321,570 |
| 23 Sep 2019 | USD | 21.4 | 21.96 | 21.4 | 21.87 | 21.87 | +0.24 (+1.11%) | 936,444 |
| 20 Sep 2019 | USD | 21.76 | 21.82 | 21.365 | 21.63 | 21.63 | -0.18 (-0.83%) | 5,010,631 |
| 19 Sep 2019 | USD | 21.82 | 22.76 | 21.61 | 21.81 | 21.81 | +0.2 (+0.93%) | 982,187 |
| 18 Sep 2019 | USD | 21.8 | 21.91 | 21.41 | 21.61 | 21.61 | -0.34 (-1.55%) | 1,188,455 |
| 17 Sep 2019 | USD | 21.94 | 22.01 | 21.58 | 21.95 | 21.95 | 0.0 (0.0%) | 1,424,372 |
| 16 Sep 2019 | USD | 21.69 | 22.14 | 21.62 | 21.95 | 21.95 | +0.14 (+0.64%) | 1,075,176 |
| 13 Sep 2019 | USD | 22.05 | 22.2 | 21.8 | 21.81 | 21.81 | +0.12 (+0.55%) | 1,433,319 |
| 12 Sep 2019 | USD | 21.69 | 21.91 | 21.44 | 21.69 | 21.69 | -0.13 (-0.60%) | 952,526 |
| 11 Sep 2019 | USD | 21.27 | 21.925 | 20.9 | 21.82 | 21.82 | +0.62 (+2.92%) | 1,416,368 |
| 10 Sep 2019 | USD | 20.92 | 21.28 | 20.71 | 21.2 | 21.2 | +0.39 (+1.87%) | 1,437,957 |
| 9 Sep 2019 | USD | 20.25 | 20.85 | 20.23 | 20.81 | 20.81 | +0.68 (+3.38%) | 1,459,017 |
| 6 Sep 2019 | USD | 20.1 | 20.26 | 20.03 | 20.13 | 20.13 | +0.13 (+0.65%) | 1,315,991 |
| 5 Sep 2019 | USD | 19.68 | 20.2 | 19.39 | 20 | 20 | +0.79 (+4.11%) | 882,395 |
| 4 Sep 2019 | USD | 19 | 19.285 | 18.995 | 19.21 | 19.21 | +0.33 (+1.75%) | 940,269 |
| 3 Sep 2019 | USD | 18.88 | 18.95 | 18.665 | 18.88 | 18.88 | -0.23 (-1.20%) | 722,501 |
| 2 Sep 2019 | USD | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 19 | 19.38 | 18.91 | 19.11 | 19.11 | +0.27 (+1.43%) | 959,124 |
| 29 Aug 2019 | USD | 18.82 | 18.9599 | 18.665 | 18.84 | 18.84 | +0.24 (+1.29%) | 563,069 |
| 28 Aug 2019 | USD | 18.35 | 18.76 | 18.17 | 18.6 | 18.6 | +0.18 (+0.98%) | 1,241,461 |
| 27 Aug 2019 | USD | 18.55 | 18.815 | 18.36 | 18.42 | 18.42 | -0.11 (-0.59%) | 1,653,569 |
| 26 Aug 2019 | USD | 18.49 | 18.53 | 18.23 | 18.53 | 18.53 | +0.23 (+1.26%) | 1,468,283 |
| 23 Aug 2019 | USD | 18.43 | 18.765 | 18.15 | 18.3 | 18.3 | -0.25 (-1.35%) | 2,139,808 |
| 22 Aug 2019 | USD | 18.4 | 18.62 | 18.34 | 18.55 | 18.55 | +0.1 (+0.54%) | 934,321 |
| 21 Aug 2019 | USD | 18.37 | 18.57 | 18.27 | 18.45 | 18.45 | +0.26 (+1.43%) | 1,012,006 |
| 20 Aug 2019 | USD | 18.4 | 18.54 | 18.18 | 18.19 | 18.19 | -0.3 (-1.62%) | 783,071 |
| 19 Aug 2019 | USD | 18.49 | 18.565 | 18.36 | 18.49 | 18.49 | +0.33 (+1.82%) | 902,673 |
