| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2019 | USD | 20.56 | 20.64 | 19.83 | 20.19 | 20.19 | -0.28 (-1.37%) | 595,967 |
| 26 Sep 2019 | USD | 20.92 | 20.92 | 20.27 | 20.47 | 20.47 | -0.63 (-2.99%) | 385,982 |
| 25 Sep 2019 | USD | 21 | 21.28 | 20.72 | 21.1 | 21.1 | +0.22 (+1.05%) | 483,702 |
| 24 Sep 2019 | USD | 21.96 | 21.98 | 20.715 | 20.88 | 20.88 | -1 (-4.57%) | 774,154 |
| 23 Sep 2019 | USD | 21.3 | 21.94 | 21.25 | 21.88 | 21.88 | +0.64 (+3.01%) | 653,668 |
| 20 Sep 2019 | USD | 21.83 | 21.85 | 21.12 | 21.24 | 21.24 | -0.56 (-2.57%) | 800,807 |
| 19 Sep 2019 | USD | 21.87 | 22 | 21.6 | 21.8 | 21.8 | -0.05 (-0.23%) | 515,602 |
| 18 Sep 2019 | USD | 22.34 | 22.38 | 21.69 | 21.85 | 21.85 | -0.5 (-2.24%) | 495,716 |
| 17 Sep 2019 | USD | 22.46 | 22.58 | 22.055 | 22.35 | 22.35 | -0.29 (-1.28%) | 398,157 |
| 16 Sep 2019 | USD | 22.31 | 22.96 | 22.3 | 22.64 | 22.64 | +0.14 (+0.62%) | 1,340,316 |
| 13 Sep 2019 | USD | 22.46 | 22.83 | 22.3 | 22.5 | 22.5 | +0.29 (+1.31%) | 797,257 |
| 12 Sep 2019 | USD | 22.23 | 22.47 | 21.78 | 22.21 | 22.21 | -0.02 (-0.09%) | 1,311,977 |
| 11 Sep 2019 | USD | 22.39 | 22.7 | 21.99 | 22.23 | 22.23 | +0.04 (+0.18%) | 785,648 |
| 10 Sep 2019 | USD | 21.76 | 22.21 | 21.26 | 22.19 | 22.19 | +0.48 (+2.21%) | 664,176 |
| 9 Sep 2019 | USD | 21.13 | 21.765 | 21.13 | 21.71 | 21.71 | +0.84 (+4.02%) | 681,452 |
| 6 Sep 2019 | USD | 21.26 | 21.3 | 20.77 | 20.87 | 20.87 | -0.3 (-1.42%) | 478,776 |
| 5 Sep 2019 | USD | 21.15 | 21.53 | 21 | 21.17 | 21.17 | +0.4 (+1.93%) | 725,270 |
| 4 Sep 2019 | USD | 20.52 | 20.92 | 20.3 | 20.77 | 20.77 | +0.53 (+2.62%) | 472,875 |
| 3 Sep 2019 | USD | 20.69 | 20.69 | 19.77 | 20.24 | 20.24 | -0.61 (-2.93%) | 1,193,779 |
| 2 Sep 2019 | USD | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 21.72 | 21.88 | 20.75 | 20.85 | 20.85 | -0.74 (-3.43%) | 952,146 |
| 29 Aug 2019 | USD | 20.87 | 21.87 | 20.655 | 21.59 | 21.59 | +0.89 (+4.30%) | 978,945 |
| 28 Aug 2019 | USD | 20.14 | 20.94 | 20.07 | 20.7 | 20.7 | +0.63 (+3.14%) | 586,563 |
| 27 Aug 2019 | USD | 20.25 | 20.82 | 20.03 | 20.07 | 20.07 | -0.06 (-0.30%) | 537,757 |
| 26 Aug 2019 | USD | 19.57 | 20.16 | 19.05 | 20.13 | 20.13 | +0.97 (+5.06%) | 392,051 |
| 23 Aug 2019 | USD | 19.56 | 19.755 | 19.08 | 19.16 | 19.16 | -0.54 (-2.74%) | 1,751,114 |
| 22 Aug 2019 | USD | 19.73 | 19.8869 | 19.55 | 19.7 | 19.7 | +0.01 (+0.05%) | 395,323 |
| 21 Aug 2019 | USD | 19.81 | 19.98 | 19.538 | 19.69 | 19.69 | +0.27 (+1.39%) | 561,005 |
| 20 Aug 2019 | USD | 19.2 | 19.755 | 19.09 | 19.42 | 19.42 | +0.15 (+0.78%) | 447,256 |
| 19 Aug 2019 | USD | 19.14 | 19.74 | 19.046 | 19.27 | 19.27 | +0.53 (+2.83%) | 551,849 |
