| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2019 | USD | 23.54 | 23.71 | 23.07 | 23.36 | 23.36 | -0.26 (-1.10%) | 388,770 |
| 26 Sep 2019 | USD | 23.85 | 23.855 | 23.49 | 23.62 | 23.62 | -0.38 (-1.58%) | 215,471 |
| 25 Sep 2019 | USD | 23.66 | 24.05 | 23.32 | 24 | 24 | +0.15 (+0.63%) | 329,423 |
| 24 Sep 2019 | USD | 24.42 | 24.68 | 23.8 | 23.85 | 23.85 | -0.45 (-1.85%) | 372,453 |
| 23 Sep 2019 | USD | 24 | 24.65 | 23.87 | 24.3 | 24.3 | +0.12 (+0.50%) | 463,156 |
| 20 Sep 2019 | USD | 24.19 | 24.26 | 23.85 | 24.18 | 24.18 | +0.25 (+1.04%) | 1,172,144 |
| 19 Sep 2019 | USD | 23.9 | 24.175 | 23.55 | 23.93 | 23.93 | +0.04 (+0.17%) | 718,587 |
| 18 Sep 2019 | USD | 23.3 | 23.92 | 23.21 | 23.89 | 23.89 | +0.71 (+3.06%) | 614,427 |
| 17 Sep 2019 | USD | 22.93 | 23.19 | 22.58 | 23.18 | 23.18 | +0.26 (+1.13%) | 405,427 |
| 16 Sep 2019 | USD | 22.8 | 23.32 | 22.61 | 22.92 | 22.92 | +0.02 (+0.09%) | 225,377 |
| 13 Sep 2019 | USD | 22.92 | 23.225 | 22.72 | 22.9 | 22.9 | +0.07 (+0.31%) | 273,536 |
| 12 Sep 2019 | USD | 23.16 | 23.16 | 22.49 | 22.83 | 22.83 | -0.18 (-0.78%) | 232,698 |
| 11 Sep 2019 | USD | 22.53 | 23.0433 | 22.365 | 23.01 | 23.01 | +0.52 (+2.31%) | 277,326 |
| 10 Sep 2019 | USD | 22.12 | 22.66 | 21.86 | 22.49 | 22.49 | +0.33 (+1.49%) | 342,077 |
| 9 Sep 2019 | USD | 21.54 | 22.16 | 21.4326 | 22.16 | 22.16 | +0.79 (+3.70%) | 551,038 |
| 6 Sep 2019 | USD | 21.58 | 21.82 | 21.32 | 21.37 | 21.37 | -0.18 (-0.84%) | 227,317 |
| 5 Sep 2019 | USD | 21.22 | 21.93 | 21.22 | 21.55 | 21.55 | +0.64 (+3.06%) | 490,406 |
| 4 Sep 2019 | USD | 20.7 | 20.965 | 20.68 | 20.91 | 20.91 | +0.49 (+2.40%) | 553,411 |
| 3 Sep 2019 | USD | 20.66 | 20.685 | 20.14 | 20.42 | 20.42 | -0.41 (-1.97%) | 325,987 |
| 2 Sep 2019 | USD | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 20.92 | 21.07 | 20.74 | 20.83 | 20.83 | +0.03 (+0.14%) | 319,041 |
| 29 Aug 2019 | USD | 20.41 | 21.07 | 20.41 | 20.8 | 20.8 | +0.69 (+3.43%) | 456,206 |
| 28 Aug 2019 | USD | 19.39 | 20.14 | 19.335 | 20.11 | 20.11 | +0.63 (+3.23%) | 504,035 |
| 27 Aug 2019 | USD | 19.76 | 19.91 | 19.37 | 19.48 | 19.48 | -0.18 (-0.92%) | 294,775 |
| 26 Aug 2019 | USD | 20.24 | 20.24 | 19.59 | 19.66 | 19.66 | -0.26 (-1.31%) | 254,154 |
| 23 Aug 2019 | USD | 20.24 | 20.51 | 19.76 | 19.92 | 19.92 | -0.54 (-2.64%) | 247,065 |
| 22 Aug 2019 | USD | 20.79 | 20.92 | 20.3 | 20.46 | 20.46 | -0.25 (-1.21%) | 255,039 |
| 21 Aug 2019 | USD | 20.74 | 20.81 | 20.52 | 20.71 | 20.71 | +0.23 (+1.12%) | 250,377 |
| 20 Aug 2019 | USD | 20.8 | 20.8099 | 20.48 | 20.48 | 20.48 | -0.36 (-1.73%) | 240,896 |
| 19 Aug 2019 | USD | 20.87 | 21.05 | 20.82 | 20.84 | 20.84 | +0.28 (+1.36%) | 225,563 |
