| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2019 | USD | 18.52 | 18.68 | 17.91 | 18.05 | 18.05 | -0.36 (-1.96%) | 1,513,483 |
| 18 Sep 2019 | USD | 18.08 | 18.43 | 17.8 | 18.41 | 18.41 | +0.31 (+1.71%) | 2,284,724 |
| 17 Sep 2019 | USD | 18.14 | 18.28 | 17.5 | 18.1 | 18.1 | +0.58 (+3.31%) | 2,607,727 |
| 16 Sep 2019 | USD | 17.05 | 17.855 | 16.66 | 17.52 | 17.52 | +0.67 (+3.98%) | 2,121,399 |
| 13 Sep 2019 | USD | 17.22 | 17.67 | 16.655 | 16.85 | 16.85 | -0.41 (-2.38%) | 2,350,166 |
| 12 Sep 2019 | USD | 17.02 | 17.33 | 16.86 | 17.26 | 17.26 | +0.36 (+2.13%) | 2,049,231 |
| 11 Sep 2019 | USD | 16.43 | 17.0399 | 16.08 | 16.9 | 16.9 | +0.85 (+5.30%) | 2,002,745 |
| 10 Sep 2019 | USD | 15.42 | 16.25 | 15.41 | 16.05 | 16.05 | +0.41 (+2.62%) | 1,760,051 |
| 9 Sep 2019 | USD | 16.14 | 16.16 | 15.47 | 15.64 | 15.64 | -0.26 (-1.64%) | 1,733,391 |
| 6 Sep 2019 | USD | 15.41 | 16.04 | 15.11 | 15.9 | 15.9 | +0.5 (+3.25%) | 2,158,716 |
| 5 Sep 2019 | USD | 15.53 | 15.94 | 15.265 | 15.4 | 15.4 | +0.15 (+0.98%) | 2,536,184 |
| 4 Sep 2019 | USD | 16.16 | 16.4 | 15.195 | 15.25 | 15.25 | -0.62 (-3.91%) | 2,764,718 |
| 3 Sep 2019 | USD | 16.14 | 16.14 | 15.68 | 15.87 | 15.87 | -0.23 (-1.43%) | 1,477,298 |
| 2 Sep 2019 | USD | 16.1 | 16.1 | 16.1 | 16.1 | 16.1 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 16.68 | 16.68 | 15.91 | 16.1 | 16.1 | -0.36 (-2.19%) | 2,490,747 |
| 29 Aug 2019 | USD | 15.4 | 16.5825 | 15.3 | 16.46 | 16.46 | +1.23 (+8.08%) | 3,694,507 |
| 28 Aug 2019 | USD | 15.08 | 15.585 | 14.84 | 15.23 | 15.23 | -0.02 (-0.13%) | 2,598,549 |
| 27 Aug 2019 | USD | 15.53 | 15.77 | 15.155 | 15.25 | 15.25 | -0.16 (-1.04%) | 2,812,485 |
| 26 Aug 2019 | USD | 15.72 | 15.8625 | 15.05 | 15.41 | 15.41 | -0.14 (-0.90%) | 2,247,793 |
| 23 Aug 2019 | USD | 15.83 | 16.4 | 15.31 | 15.55 | 15.55 | -0.45 (-2.81%) | 2,614,047 |
| 22 Aug 2019 | USD | 16.13 | 16.13 | 15.45 | 16 | 16 | -0.03 (-0.19%) | 3,015,306 |
| 21 Aug 2019 | USD | 15.87 | 16.24 | 15.78 | 16.03 | 16.03 | +0.31 (+1.97%) | 1,559,983 |
| 20 Aug 2019 | USD | 15.72 | 16.04 | 15.41 | 15.72 | 15.72 | -0.03 (-0.19%) | 2,094,296 |
| 19 Aug 2019 | USD | 16 | 16.24 | 15.61 | 15.75 | 15.75 | +0.06 (+0.38%) | 3,242,859 |
| 16 Aug 2019 | USD | 15.87 | 16.3 | 15.69 | 15.69 | 15.69 | +0.06 (+0.38%) | 2,688,117 |
| 15 Aug 2019 | USD | 16.32 | 16.535 | 15.48 | 15.63 | 15.63 | -0.69 (-4.23%) | 2,541,718 |
| 14 Aug 2019 | USD | 16.12 | 16.43 | 15.68 | 16.32 | 16.32 | -0.24 (-1.45%) | 2,106,230 |
| 13 Aug 2019 | USD | 16.13 | 16.87 | 16.02 | 16.56 | 16.56 | +0.67 (+4.22%) | 1,734,229 |
| 12 Aug 2019 | USD | 16.41 | 16.56 | 15.66 | 15.89 | 15.89 | -0.74 (-4.45%) | 2,735,957 |
| 9 Aug 2019 | USD | 16.98 | 17.0729 | 16.03 | 16.63 | 16.63 | -0.34 (-2.00%) | 2,141,752 |
