| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2019 | USD | 18.93 | 19.25 | 18.78 | 19.21 | 19.21 | +0.13 (+0.68%) | 612,446 |
| 26 Sep 2019 | USD | 18.89 | 19.14 | 18.75 | 19.08 | 19.08 | +0.17 (+0.90%) | 682,513 |
| 25 Sep 2019 | USD | 18.41 | 18.95 | 18.27 | 18.91 | 18.91 | +0.72 (+3.96%) | 673,188 |
| 24 Sep 2019 | USD | 18.41 | 18.53 | 17.82 | 18.19 | 18.19 | -0.16 (-0.87%) | 354,064 |
| 23 Sep 2019 | USD | 18.1 | 18.467 | 18.1 | 18.35 | 18.35 | +0.1 (+0.55%) | 678,220 |
| 20 Sep 2019 | USD | 18.47 | 18.69 | 18.25 | 18.25 | 18.25 | -0.24 (-1.30%) | 968,178 |
| 19 Sep 2019 | USD | 18.35 | 18.51 | 18.15 | 18.49 | 18.49 | +0.19 (+1.04%) | 295,909 |
| 18 Sep 2019 | USD | 18.24 | 18.445 | 18.05 | 18.3 | 18.3 | +0.04 (+0.22%) | 808,579 |
| 17 Sep 2019 | USD | 18.43 | 18.54 | 17.945 | 18.26 | 18.26 | +0.35 (+1.95%) | 1,304,108 |
| 16 Sep 2019 | USD | 18 | 18.23 | 17.77 | 17.91 | 17.91 | -0.09 (-0.50%) | 666,555 |
| 13 Sep 2019 | USD | 18.62 | 18.89 | 17.93 | 18 | 18 | -0.57 (-3.07%) | 664,800 |
| 12 Sep 2019 | USD | 18.85 | 19.09 | 18.51 | 18.57 | 18.57 | -0.44 (-2.31%) | 898,909 |
| 11 Sep 2019 | USD | 18.47 | 19.07 | 18.03 | 19.01 | 19.01 | +0.48 (+2.59%) | 1,432,385 |
| 10 Sep 2019 | USD | 18.1 | 18.55 | 17.85 | 18.53 | 18.53 | +0.34 (+1.87%) | 1,428,044 |
| 9 Sep 2019 | USD | 17.25 | 18.27 | 17.08 | 18.19 | 18.19 | +1.11 (+6.50%) | 1,913,421 |
| 6 Sep 2019 | USD | 17.65 | 17.65 | 16.96 | 17.08 | 17.08 | -0.5 (-2.84%) | 894,871 |
| 5 Sep 2019 | USD | 17.56 | 17.7 | 17.4 | 17.58 | 17.58 | +0.23 (+1.33%) | 606,458 |
| 4 Sep 2019 | USD | 17.07 | 17.42 | 16.885 | 17.35 | 17.35 | +0.38 (+2.24%) | 574,934 |
| 3 Sep 2019 | USD | 16.67 | 16.98 | 16.571 | 16.97 | 16.97 | +0.07 (+0.41%) | 424,961 |
| 2 Sep 2019 | USD | 16.9 | 16.9 | 16.9 | 16.9 | 16.9 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 17.33 | 17.41 | 16.82 | 16.9 | 16.9 | -0.45 (-2.59%) | 416,346 |
| 29 Aug 2019 | USD | 17.42 | 17.4247 | 17.15 | 17.35 | 17.35 | +0.24 (+1.40%) | 322,002 |
| 28 Aug 2019 | USD | 16.64 | 17.3 | 16.64 | 17.11 | 17.11 | +0.4 (+2.39%) | 342,292 |
| 27 Aug 2019 | USD | 17.2 | 17.3492 | 16.595 | 16.71 | 16.71 | -0.42 (-2.45%) | 716,190 |
| 26 Aug 2019 | USD | 16.86 | 17.32 | 16.69 | 17.13 | 17.13 | +0.47 (+2.82%) | 605,054 |
| 23 Aug 2019 | USD | 17.04 | 17.04 | 16.48 | 16.66 | 16.66 | -0.54 (-3.14%) | 769,045 |
| 22 Aug 2019 | USD | 16.95 | 17.22 | 16.81 | 17.2 | 17.2 | +0.22 (+1.30%) | 450,543 |
| 21 Aug 2019 | USD | 16.68 | 17.18 | 16.61 | 16.98 | 16.98 | +0.52 (+3.16%) | 861,548 |
| 20 Aug 2019 | USD | 16.35 | 16.56 | 16.19 | 16.46 | 16.46 | +0.15 (+0.92%) | 644,964 |
| 19 Aug 2019 | USD | 16.64 | 16.78 | 16.07 | 16.31 | 16.31 | +0.01 (+0.06%) | 1,196,772 |
