| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Oct 2019 | USD | 17.31 | 17.88 | 16.83 | 17.75 | 17.75 | +0.65 (+3.80%) | 1,376,408 |
| 1 Oct 2019 | USD | 18.71 | 18.744 | 17.1 | 17.1 | 17.1 | -1.495 (-8.04%) | 2,067,065 |
| 30 Sep 2019 | USD | 18.28 | 18.72 | 18.28 | 18.595 | 18.595 | +0.225 (+1.22%) | 1,065,239 |
| 27 Sep 2019 | USD | 18.29 | 18.43 | 18.18 | 18.37 | 18.37 | +0.1 (+0.55%) | 1,060,251 |
| 26 Sep 2019 | USD | 18.49 | 18.6 | 18.14 | 18.27 | 18.27 | -0.23 (-1.24%) | 940,949 |
| 25 Sep 2019 | USD | 18.52 | 18.64 | 18.2 | 18.5 | 18.5 | -0.055 (-0.30%) | 1,384,915 |
| 24 Sep 2019 | USD | 19.16 | 19.2459 | 18.34 | 18.555 | 18.555 | -0.475 (-2.50%) | 1,902,945 |
| 23 Sep 2019 | USD | 19.61 | 19.89 | 17.95 | 19.03 | 19.03 | -1.55 (-7.53%) | 4,703,313 |
| 20 Sep 2019 | USD | 20.66 | 20.97 | 20.53 | 20.58 | 20.58 | -0.08 (-0.39%) | 3,008,124 |
| 19 Sep 2019 | USD | 21.06 | 21.35 | 20.5689 | 20.66 | 20.66 | -0.39 (-1.85%) | 1,343,344 |
| 18 Sep 2019 | USD | 20.8 | 21.24 | 20.61 | 21.05 | 21.05 | +0.18 (+0.86%) | 1,613,602 |
| 17 Sep 2019 | USD | 21.55 | 21.74 | 20.61 | 20.87 | 20.87 | -0.68 (-3.16%) | 1,569,603 |
| 16 Sep 2019 | USD | 20.53 | 21.9 | 20.5201 | 21.55 | 21.55 | +1.11 (+5.43%) | 3,933,030 |
| 13 Sep 2019 | USD | 20.12 | 20.45 | 19.82 | 20.44 | 20.44 | +0.44 (+2.20%) | 1,701,486 |
| 12 Sep 2019 | USD | 19.76 | 20.04 | 19.25 | 20 | 20 | +0.44 (+2.25%) | 1,352,537 |
| 11 Sep 2019 | USD | 18.76 | 19.58 | 18.41 | 19.56 | 19.56 | +0.73 (+3.88%) | 1,420,294 |
| 10 Sep 2019 | USD | 18.85 | 18.8885 | 18.12 | 18.83 | 18.83 | -0.07 (-0.37%) | 948,825 |
| 9 Sep 2019 | USD | 18.79 | 19.3 | 18.58 | 18.9 | 18.9 | +0.12 (+0.64%) | 1,058,537 |
| 6 Sep 2019 | USD | 19.3 | 19.3 | 18.75 | 18.78 | 18.78 | -0.35 (-1.83%) | 1,120,029 |
| 5 Sep 2019 | USD | 19.8 | 19.94 | 18.94 | 19.13 | 19.13 | -0.55 (-2.79%) | 3,155,221 |
| 4 Sep 2019 | USD | 19.65 | 19.9 | 19.48 | 19.68 | 19.68 | +0.19 (+0.97%) | 841,767 |
| 3 Sep 2019 | USD | 19.78 | 19.908 | 19.31 | 19.49 | 19.49 | -0.48 (-2.40%) | 1,301,569 |
| 2 Sep 2019 | USD | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 20.01 | 20.1 | 19.813 | 19.97 | 19.97 | +0.03 (+0.15%) | 1,293,181 |
| 29 Aug 2019 | USD | 19.91 | 20 | 19.54 | 19.94 | 19.94 | +0.16 (+0.81%) | 1,105,810 |
| 28 Aug 2019 | USD | 19.49 | 19.86 | 19.33 | 19.78 | 19.78 | +0.38 (+1.96%) | 1,247,576 |
| 27 Aug 2019 | USD | 19.35 | 19.57 | 19.19 | 19.4 | 19.4 | +0.09 (+0.47%) | 1,270,039 |
| 26 Aug 2019 | USD | 19.47 | 19.48 | 19.105 | 19.31 | 19.31 | +0.04 (+0.21%) | 766,859 |
| 23 Aug 2019 | USD | 19.01 | 19.46 | 18.97 | 19.27 | 19.27 | +0.12 (+0.63%) | 1,456,308 |
| 22 Aug 2019 | USD | 19.03 | 19.36 | 18.8678 | 19.15 | 19.15 | +0.07 (+0.37%) | 824,537 |
