| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2019 | USD | 20.2 | 20.2299 | 18.45 | 19.01 | 19.01 | -1.15 (-5.70%) | 7,713,211 |
| 26 Sep 2019 | USD | 20.51 | 20.59 | 19.92 | 20.16 | 20.16 | -0.21 (-1.03%) | 1,350,427 |
| 25 Sep 2019 | USD | 20 | 20.49 | 19.54 | 20.37 | 20.37 | +0.15 (+0.74%) | 1,832,436 |
| 24 Sep 2019 | USD | 21.5 | 21.6284 | 20.03 | 20.22 | 20.22 | -1.29 (-6.00%) | 2,944,876 |
| 23 Sep 2019 | USD | 21.28 | 21.69 | 21.19 | 21.51 | 21.51 | +0.06 (+0.28%) | 1,302,137 |
| 20 Sep 2019 | USD | 21.74 | 22 | 20.85 | 21.45 | 21.45 | -0.1 (-0.46%) | 1,732,006 |
| 19 Sep 2019 | USD | 21.56 | 22.1 | 21.25 | 21.55 | 21.55 | +0.27 (+1.27%) | 2,684,370 |
| 18 Sep 2019 | USD | 22.51 | 22.68 | 21.02 | 21.28 | 21.28 | -1.52 (-6.67%) | 3,947,000 |
| 17 Sep 2019 | USD | 22.23 | 22.94 | 21.6302 | 22.8 | 22.8 | +0.28 (+1.24%) | 2,347,802 |
| 16 Sep 2019 | USD | 21.78 | 22.665 | 21.5901 | 22.52 | 22.52 | +0.52 (+2.36%) | 2,899,741 |
| 13 Sep 2019 | USD | 21.13 | 22 | 21.13 | 22 | 22 | +0.97 (+4.61%) | 3,396,020 |
| 12 Sep 2019 | USD | 20.6 | 21.66 | 19.95 | 21.03 | 21.03 | +0.5 (+2.44%) | 2,459,587 |
| 11 Sep 2019 | USD | 21.19 | 21.529 | 20.3 | 20.53 | 20.53 | -0.28 (-1.35%) | 2,417,462 |
| 10 Sep 2019 | USD | 21.7 | 22 | 20.71 | 20.81 | 20.81 | -0.75 (-3.48%) | 2,556,150 |
| 9 Sep 2019 | USD | 20.54 | 21.7 | 20.54 | 21.56 | 21.56 | +0.97 (+4.71%) | 4,135,854 |
| 6 Sep 2019 | USD | 20.25 | 20.94 | 20.13 | 20.59 | 20.59 | +0.4 (+1.98%) | 2,807,977 |
| 5 Sep 2019 | USD | 19.9 | 20.26 | 19.05 | 20.19 | 20.19 | +0.63 (+3.22%) | 3,862,592 |
| 4 Sep 2019 | USD | 20.3 | 20.45 | 19.4 | 19.56 | 19.56 | -0.4 (-2.00%) | 2,533,954 |
| 3 Sep 2019 | USD | 20.84 | 21.09 | 19.673 | 19.96 | 19.96 | -1.14 (-5.40%) | 2,944,221 |
| 2 Sep 2019 | USD | 21.1 | 21.1 | 21.1 | 21.1 | 21.1 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 21 | 21.279 | 20.14 | 21.1 | 21.1 | +0.16 (+0.76%) | 2,344,043 |
| 29 Aug 2019 | USD | 21 | 21.5 | 20.6 | 20.94 | 20.94 | -0.09 (-0.43%) | 3,562,785 |
| 28 Aug 2019 | USD | 19.82 | 21.19 | 19.45 | 21.03 | 21.03 | +1.55 (+7.96%) | 3,674,899 |
| 27 Aug 2019 | USD | 18.96 | 20.38 | 18.815 | 19.48 | 19.48 | +0.53 (+2.80%) | 4,956,064 |
| 26 Aug 2019 | USD | 19 | 19.0891 | 18.7 | 18.95 | 18.95 | +0.16 (+0.85%) | 2,151,487 |
| 23 Aug 2019 | USD | 18.65 | 19.1257 | 18.59 | 18.79 | 18.79 | -0.41 (-2.14%) | 2,308,614 |
| 22 Aug 2019 | USD | 19.75 | 19.8404 | 18.8 | 19.2 | 19.2 | -0.31 (-1.59%) | 2,684,573 |
| 21 Aug 2019 | USD | 19.15 | 19.88 | 18.85 | 19.51 | 19.51 | +0.71 (+3.78%) | 3,872,249 |
| 20 Aug 2019 | USD | 18.79 | 19.12 | 18.31 | 18.8 | 18.8 | -0.08 (-0.42%) | 3,508,421 |
| 19 Aug 2019 | USD | 19.99 | 20.45 | 18.25 | 18.88 | 18.88 | -0.68 (-3.48%) | 6,527,405 |
