| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2019 | USD | 15.37 | 15.47 | 14.52 | 15.18 | 15.18 | -1.79 (-10.55%) | 27,293,200 |
| 11 Oct 2019 | USD | 16.7 | 17.13 | 16.7 | 16.97 | 16.97 | +0.52 (+3.16%) | 3,368,400 |
| 10 Oct 2019 | USD | 16.18 | 16.555 | 16.11 | 16.45 | 16.45 | +0.32 (+1.98%) | 2,624,400 |
| 9 Oct 2019 | USD | 16.1 | 16.465 | 15.925 | 16.13 | 16.13 | +0.27 (+1.70%) | 4,027,300 |
| 8 Oct 2019 | USD | 15.81 | 16.15 | 15.72 | 15.86 | 15.86 | -0.21 (-1.31%) | 4,631,600 |
| 7 Oct 2019 | USD | 16.23 | 16.41 | 15.885 | 16.07 | 16.07 | -0.17 (-1.05%) | 3,242,200 |
| 4 Oct 2019 | USD | 16.4 | 16.69 | 16.155 | 16.24 | 16.24 | -0.18 (-1.10%) | 6,141,600 |
| 3 Oct 2019 | USD | 15.75 | 16.555 | 15.6 | 16.42 | 16.42 | +0.5 (+3.14%) | 4,833,000 |
| 2 Oct 2019 | USD | 16.14 | 16.46 | 15.7 | 15.92 | 15.92 | -0.26 (-1.61%) | 5,031,200 |
| 1 Oct 2019 | USD | 16.97 | 17.27 | 16.17 | 16.18 | 16.18 | -0.62 (-3.69%) | 4,733,900 |
| 30 Sep 2019 | USD | 16.95 | 17 | 16.58 | 16.8 | 16.8 | -0.22 (-1.29%) | 7,698,300 |
| 27 Sep 2019 | USD | 17.03 | 17.33 | 16.83 | 17.02 | 17.02 | -0.33 (-1.90%) | 5,757,700 |
| 26 Sep 2019 | USD | 17.68 | 17.74 | 17.05 | 17.35 | 17.35 | -0.55 (-3.07%) | 4,373,200 |
| 25 Sep 2019 | USD | 17.59 | 17.98 | 17.41 | 17.9 | 17.9 | +0.04 (+0.22%) | 2,556,600 |
| 24 Sep 2019 | USD | 18.15 | 18.3 | 17.82 | 17.86 | 17.86 | -0.46 (-2.51%) | 4,951,800 |
| 23 Sep 2019 | USD | 18.34 | 18.655 | 18.23 | 18.32 | 18.32 | -0.2 (-1.08%) | 3,890,700 |
| 20 Sep 2019 | USD | 18.72 | 18.748 | 18.37 | 18.52 | 18.52 | -0.15 (-0.80%) | 5,160,800 |
| 19 Sep 2019 | USD | 19.12 | 19.25 | 18.51 | 18.67 | 18.67 | -0.31 (-1.63%) | 2,720,700 |
| 18 Sep 2019 | USD | 19 | 19.24 | 18.805 | 18.98 | 18.98 | -0.3 (-1.56%) | 2,608,700 |
| 17 Sep 2019 | USD | 19.8 | 19.86 | 18.97 | 19.28 | 19.28 | -0.58 (-2.92%) | 6,218,500 |
| 16 Sep 2019 | USD | 20.69 | 20.8 | 19.4 | 19.86 | 19.86 | +1.36 (+7.35%) | 10,097,400 |
| 13 Sep 2019 | USD | 18.5 | 18.72 | 18.02 | 18.5 | 18.5 | +0.19 (+1.04%) | 3,846,600 |
| 12 Sep 2019 | USD | 18.07 | 18.48 | 17.84 | 18.31 | 18.31 | -0.26 (-1.40%) | 3,854,900 |
| 11 Sep 2019 | USD | 18.55 | 19.02 | 18.01 | 18.57 | 18.57 | +0.18 (+0.98%) | 5,372,600 |
| 10 Sep 2019 | USD | 17.92 | 18.97 | 17.92 | 18.39 | 18.39 | +0.69 (+3.90%) | 6,976,800 |
| 9 Sep 2019 | USD | 17.46 | 17.815 | 17.42 | 17.7 | 17.7 | +0.43 (+2.49%) | 3,873,500 |
| 6 Sep 2019 | USD | 17.37 | 17.57 | 17.07 | 17.27 | 17.27 | -0.38 (-2.15%) | 3,367,000 |
| 5 Sep 2019 | USD | 17.85 | 18.05 | 17.52 | 17.65 | 17.65 | -0.02 (-0.11%) | 3,812,000 |
| 4 Sep 2019 | USD | 17.7 | 17.795 | 17.395 | 17.67 | 17.67 | +0.3 (+1.73%) | 3,904,200 |
| 3 Sep 2019 | USD | 17.57 | 17.7 | 17.25 | 17.37 | 17.37 | -0.54 (-3.02%) | 3,206,700 |
