| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2019 | USD | 18.26 | 18.32 | 18.13 | 18.24 | 18.24 | +0.14 (+0.77%) | 898,024 |
| 26 Sep 2019 | USD | 18.14 | 18.28 | 18.09 | 18.1 | 18.1 | -0.14 (-0.77%) | 1,094,089 |
| 25 Sep 2019 | USD | 18.07 | 18.33 | 18.07 | 18.24 | 18.24 | -0.02 (-0.11%) | 1,004,816 |
| 24 Sep 2019 | USD | 18.44 | 18.52 | 18.17 | 18.26 | 18.26 | -0.15 (-0.81%) | 1,165,882 |
| 23 Sep 2019 | USD | 18.31 | 18.43 | 18.24 | 18.41 | 18.41 | -0.03 (-0.16%) | 1,061,297 |
| 20 Sep 2019 | USD | 18.45 | 18.63 | 18.4 | 18.44 | 18.44 | 0.0 (0.0%) | 1,760,491 |
| 19 Sep 2019 | USD | 18.22 | 18.5416 | 18.21 | 18.44 | 18.44 | +0.22 (+1.21%) | 1,453,798 |
| 18 Sep 2019 | USD | 18.25 | 18.37 | 18.17 | 18.22 | 18.22 | -0.09 (-0.49%) | 1,275,918 |
| 17 Sep 2019 | USD | 18.17 | 18.48 | 18.135 | 18.31 | 18.31 | +0.08 (+0.44%) | 1,470,370 |
| 16 Sep 2019 | USD | 18.06 | 18.31 | 17.95 | 18.23 | 18.23 | +0.02 (+0.11%) | 1,479,625 |
| 13 Sep 2019 | USD | 18.21 | 18.46 | 18.175 | 18.21 | 18.21 | +0.11 (+0.61%) | 1,467,949 |
| 12 Sep 2019 | USD | 17.91 | 18.21 | 17.77 | 18.1 | 18.1 | +0.1 (+0.56%) | 1,522,178 |
| 11 Sep 2019 | USD | 17.85 | 18.13 | 17.85 | 18 | 18 | +0.15 (+0.84%) | 1,536,175 |
| 10 Sep 2019 | USD | 17.6 | 17.86 | 17.565 | 17.85 | 17.85 | +0.27 (+1.54%) | 1,485,313 |
| 9 Sep 2019 | USD | 17.31 | 17.62 | 17.31 | 17.58 | 17.58 | +0.37 (+2.15%) | 1,413,984 |
| 6 Sep 2019 | USD | 17.16 | 17.27 | 17.09 | 17.21 | 17.21 | +0.11 (+0.64%) | 2,070,283 |
| 5 Sep 2019 | USD | 16.88 | 17.16 | 16.77 | 17.1 | 17.1 | +0.52 (+3.14%) | 2,142,715 |
| 4 Sep 2019 | USD | 16.54 | 16.635 | 16.47 | 16.58 | 16.58 | +0.24 (+1.47%) | 2,850,758 |
| 3 Sep 2019 | USD | 16.42 | 16.45 | 16.1701 | 16.34 | 16.34 | -0.27 (-1.63%) | 5,262,921 |
| 2 Sep 2019 | USD | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 16.67 | 16.71 | 16.57 | 16.61 | 16.61 | +0.09 (+0.54%) | 1,019,604 |
| 29 Aug 2019 | USD | 16.35 | 16.63 | 16.35 | 16.52 | 16.52 | +0.28 (+1.72%) | 1,224,149 |
| 28 Aug 2019 | USD | 16.06 | 16.4 | 16.06 | 16.24 | 16.24 | +0.07 (+0.43%) | 1,041,234 |
| 27 Aug 2019 | USD | 16.59 | 16.61 | 16.165 | 16.17 | 16.17 | -0.29 (-1.76%) | 1,563,197 |
| 26 Aug 2019 | USD | 16.48 | 16.52 | 16.32 | 16.46 | 16.46 | +0.15 (+0.92%) | 957,296 |
| 23 Aug 2019 | USD | 16.52 | 16.72 | 16.24 | 16.31 | 16.31 | -0.32 (-1.92%) | 1,120,872 |
| 22 Aug 2019 | USD | 16.75 | 16.81 | 16.545 | 16.63 | 16.63 | -0.07 (-0.42%) | 933,919 |
| 21 Aug 2019 | USD | 16.5 | 16.77 | 16.47 | 16.7 | 16.7 | +0.31 (+1.89%) | 1,793,620 |
| 20 Aug 2019 | USD | 16.52 | 16.6 | 16.38 | 16.39 | 16.39 | -0.21 (-1.27%) | 1,188,455 |
| 19 Aug 2019 | USD | 16.72 | 16.84 | 16.54 | 16.6 | 16.6 | -0.14 (-0.84%) | 1,295,222 |
