| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2019 | USD | 17.45 | 17.48 | 16.96 | 17.13 | 17.13 | -0.38 (-2.17%) | 1,065,653 |
| 7 Nov 2019 | USD | 17.17 | 17.7 | 17.15 | 17.51 | 17.51 | +0.36 (+2.10%) | 1,061,988 |
| 6 Nov 2019 | USD | 17.31 | 17.31 | 17.1 | 17.15 | 17.15 | -0.2 (-1.15%) | 870,524 |
| 5 Nov 2019 | USD | 17.15 | 17.77 | 17.15 | 17.35 | 17.35 | +0.23 (+1.34%) | 846,617 |
| 4 Nov 2019 | USD | 17.92 | 17.94 | 17.07 | 17.12 | 17.12 | -0.7 (-3.93%) | 954,526 |
| 1 Nov 2019 | USD | 17.84 | 17.9681 | 17.72 | 17.82 | 17.82 | 0.0 (0.0%) | 1,109,115 |
| 31 Oct 2019 | USD | 17.72 | 17.85 | 17.34 | 17.82 | 17.82 | +0.02 (+0.11%) | 860,620 |
| 30 Oct 2019 | USD | 17.46 | 17.83 | 17.24 | 17.8 | 17.8 | +0.48 (+2.77%) | 1,211,908 |
| 29 Oct 2019 | USD | 17.07 | 17.36 | 17.02 | 17.32 | 17.32 | +0.15 (+0.87%) | 809,247 |
| 28 Oct 2019 | USD | 17.14 | 17.3112 | 16.97 | 17.17 | 17.17 | +0.05 (+0.29%) | 822,479 |
| 25 Oct 2019 | USD | 17.09 | 17.3745 | 16.88 | 17.12 | 17.12 | +0.14 (+0.82%) | 879,897 |
| 24 Oct 2019 | USD | 17.52 | 17.52 | 16.91 | 16.98 | 16.98 | -0.48 (-2.75%) | 948,509 |
| 23 Oct 2019 | USD | 17.67 | 17.67 | 17.36 | 17.46 | 17.46 | -0.12 (-0.68%) | 562,037 |
| 22 Oct 2019 | USD | 17.23 | 17.69 | 17 | 17.58 | 17.58 | +0.56 (+3.29%) | 1,541,447 |
| 21 Oct 2019 | USD | 17.25 | 17.335 | 17 | 17.02 | 17.02 | -0.09 (-0.53%) | 1,090,236 |
| 18 Oct 2019 | USD | 16.85 | 17.22 | 16.85 | 17.11 | 17.11 | +0.06 (+0.35%) | 1,035,621 |
| 17 Oct 2019 | USD | 17.7 | 17.8 | 17.02 | 17.05 | 17.05 | -0.58 (-3.29%) | 1,065,019 |
| 16 Oct 2019 | USD | 17.32 | 17.65 | 17.31 | 17.63 | 17.63 | +0.25 (+1.44%) | 755,416 |
| 15 Oct 2019 | USD | 17.18 | 17.65 | 17.07 | 17.38 | 17.38 | +0.26 (+1.52%) | 1,400,322 |
| 14 Oct 2019 | USD | 17.37 | 17.505 | 16.8 | 17.12 | 17.12 | -0.29 (-1.67%) | 1,557,743 |
| 11 Oct 2019 | USD | 17.57 | 17.98 | 17.39 | 17.41 | 17.41 | -0.14 (-0.80%) | 1,807,052 |
| 10 Oct 2019 | USD | 17.55 | 17.94 | 17.31 | 17.55 | 17.55 | +0.01 (+0.06%) | 2,024,380 |
| 9 Oct 2019 | USD | 19.02 | 19.11 | 17.26 | 17.54 | 17.54 | -1.42 (-7.49%) | 6,174,549 |
| 8 Oct 2019 | USD | 19.67 | 19.825 | 18.75 | 18.96 | 18.96 | -0.81 (-4.10%) | 3,950,212 |
| 7 Oct 2019 | USD | 19.35 | 19.8 | 19.3 | 19.77 | 19.77 | +0.48 (+2.49%) | 1,166,100 |
| 4 Oct 2019 | USD | 19.41 | 19.462 | 18.93 | 19.29 | 19.29 | -0.16 (-0.82%) | 623,793 |
| 3 Oct 2019 | USD | 19.06 | 19.74 | 18.6 | 19.45 | 19.45 | +0.16 (+0.83%) | 1,150,664 |
| 2 Oct 2019 | USD | 19.01 | 19.39 | 18.66 | 19.29 | 19.29 | +0.28 (+1.47%) | 955,389 |
| 1 Oct 2019 | USD | 19.01 | 19.25 | 18.76 | 19.01 | 19.01 | -0.03 (-0.16%) | 515,048 |
| 30 Sep 2019 | USD | 19.14 | 19.21 | 18.86 | 19.04 | 19.04 | -0.17 (-0.88%) | 457,980 |
