| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2019 | USD | 19.1 | 19.41 | 19.07 | 19.35 | 19.35 | +0.28 (+1.47%) | 4,927,382 |
| 23 Sep 2019 | USD | 19.1 | 19.1 | 18.89 | 19.07 | 19.07 | +0.03 (+0.16%) | 5,091,120 |
| 20 Sep 2019 | USD | 19.01 | 19.11 | 18.86 | 19.04 | 19.04 | +0.09 (+0.47%) | 7,670,120 |
| 19 Sep 2019 | USD | 19.03 | 19.03 | 18.9 | 18.95 | 18.95 | +0.06 (+0.32%) | 2,248,772 |
| 18 Sep 2019 | USD | 19.1 | 19.19 | 18.675 | 18.89 | 18.89 | -0.16 (-0.84%) | 3,947,716 |
| 17 Sep 2019 | USD | 18.89 | 19.07 | 18.87 | 19.05 | 19.05 | +0.24 (+1.28%) | 2,248,339 |
| 16 Sep 2019 | USD | 18.5 | 18.855 | 18.44 | 18.81 | 18.81 | +0.35 (+1.90%) | 2,415,095 |
| 13 Sep 2019 | USD | 18.96 | 19.075 | 18.3837 | 18.46 | 18.46 | -0.48 (-2.53%) | 4,515,427 |
| 12 Sep 2019 | USD | 18.9 | 19.0249 | 18.8 | 18.94 | 18.94 | +0.21 (+1.12%) | 2,462,472 |
| 11 Sep 2019 | USD | 18.56 | 18.78 | 18.51 | 18.73 | 18.73 | -0.15 (-0.79%) | 3,784,469 |
| 10 Sep 2019 | USD | 19 | 19.06 | 18.55 | 18.88 | 18.88 | -0.24 (-1.26%) | 15,030,140 |
| 9 Sep 2019 | USD | 19.21 | 19.22 | 19.05 | 19.12 | 19.12 | -0.1 (-0.52%) | 2,746,206 |
| 6 Sep 2019 | USD | 19 | 19.26 | 19 | 19.22 | 19.22 | +0.23 (+1.21%) | 4,056,274 |
| 5 Sep 2019 | USD | 19.1 | 19.18 | 18.88 | 18.99 | 18.99 | -0.1 (-0.52%) | 4,368,102 |
| 4 Sep 2019 | USD | 19.05 | 19.19 | 18.97 | 19.09 | 19.09 | +0.15 (+0.79%) | 4,350,732 |
| 3 Sep 2019 | USD | 18.63 | 18.99 | 18.54 | 18.94 | 18.94 | +0.35 (+1.88%) | 4,097,662 |
| 2 Sep 2019 | USD | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 18.74 | 18.75 | 18.55 | 18.59 | 18.59 | -0.16 (-0.85%) | 2,887,749 |
| 29 Aug 2019 | USD | 18.57 | 18.75 | 18.52 | 18.75 | 18.75 | +0.29 (+1.57%) | 1,122,545 |
| 28 Aug 2019 | USD | 18.43 | 18.6 | 18.36 | 18.46 | 18.46 | +0.05 (+0.27%) | 2,202,682 |
| 27 Aug 2019 | USD | 18.69 | 18.84 | 18.4 | 18.41 | 18.41 | -0.11 (-0.59%) | 3,239,641 |
| 26 Aug 2019 | USD | 18.46 | 18.52 | 18.33 | 18.52 | 18.52 | +0.21 (+1.15%) | 1,542,226 |
| 23 Aug 2019 | USD | 18.44 | 18.7 | 18.28 | 18.31 | 18.31 | -0.18 (-0.97%) | 2,581,914 |
| 22 Aug 2019 | USD | 18.36 | 18.52 | 18.3 | 18.49 | 18.49 | +0.12 (+0.65%) | 1,624,266 |
| 21 Aug 2019 | USD | 18.27 | 18.43 | 18.14 | 18.37 | 18.37 | +0.12 (+0.66%) | 2,647,430 |
| 20 Aug 2019 | USD | 18.39 | 18.4 | 18.2101 | 18.25 | 18.25 | -0.05 (-0.27%) | 2,391,673 |
| 19 Aug 2019 | USD | 18.27 | 18.4 | 18.13 | 18.3 | 18.3 | +0.15 (+0.83%) | 1,690,453 |
| 16 Aug 2019 | USD | 17.87 | 18.2 | 17.84 | 18.15 | 18.15 | +0.33 (+1.85%) | 3,157,736 |
| 15 Aug 2019 | USD | 17.66 | 17.84 | 17.55 | 17.82 | 17.82 | +0.2 (+1.14%) | 2,945,144 |
| 14 Aug 2019 | USD | 17.75 | 17.79 | 17.585 | 17.62 | 17.62 | -0.23 (-1.29%) | 3,976,060 |
