| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2019 | USD | 18.7 | 20.46 | 18.51 | 19.61 | 19.61 | +0.95 (+5.09%) | 6,595,130 |
| 3 Oct 2019 | USD | 17.68 | 18.66 | 17.25 | 18.66 | 18.66 | +0.775 (+4.33%) | 3,525,239 |
| 2 Oct 2019 | USD | 17 | 18.46 | 16.99 | 17.885 | 17.885 | -2.175 (-10.84%) | 13,001,277 |
| 1 Oct 2019 | USD | 20.25 | 20.69 | 19.5 | 20.06 | 20.06 | +0.81 (+4.21%) | 11,445,533 |
| 30 Sep 2019 | USD | 18.61 | 19.62 | 18.48 | 19.25 | 19.25 | +0.91 (+4.96%) | 4,231,201 |
| 27 Sep 2019 | USD | 18.7 | 18.8 | 17.7768 | 18.34 | 18.34 | -0.33 (-1.77%) | 2,140,259 |
| 26 Sep 2019 | USD | 18.62 | 18.89 | 18.21 | 18.67 | 18.67 | -0.06 (-0.32%) | 1,899,386 |
| 25 Sep 2019 | USD | 18.22 | 18.9 | 18.22 | 18.73 | 18.73 | +0.53 (+2.91%) | 2,486,997 |
| 24 Sep 2019 | USD | 19.78 | 19.98 | 17.7 | 18.2 | 18.2 | -1.58 (-7.99%) | 4,948,100 |
| 23 Sep 2019 | USD | 19.59 | 19.9168 | 19.41 | 19.78 | 19.78 | +0.14 (+0.71%) | 1,779,894 |
| 20 Sep 2019 | USD | 19.45 | 20.06 | 19.4 | 19.64 | 19.64 | +0.19 (+0.98%) | 2,548,240 |
| 19 Sep 2019 | USD | 20.4 | 20.779 | 19.33 | 19.45 | 19.45 | -0.94 (-4.61%) | 3,157,321 |
| 18 Sep 2019 | USD | 21.4 | 21.44 | 20.12 | 20.39 | 20.39 | -1.1 (-5.12%) | 2,541,741 |
| 17 Sep 2019 | USD | 21.56 | 21.685 | 20.8 | 21.49 | 21.49 | -0.1 (-0.46%) | 1,412,366 |
| 16 Sep 2019 | USD | 20.63 | 21.68 | 20.53 | 21.59 | 21.59 | +0.92 (+4.45%) | 1,741,243 |
| 13 Sep 2019 | USD | 21.38 | 21.82 | 20.6 | 20.67 | 20.67 | -0.34 (-1.62%) | 2,196,374 |
| 12 Sep 2019 | USD | 21.96 | 22.01 | 20.51 | 21.01 | 21.01 | -0.79 (-3.62%) | 2,618,088 |
| 11 Sep 2019 | USD | 21.28 | 22.19 | 20.93 | 21.8 | 21.8 | +0.62 (+2.93%) | 4,032,337 |
| 10 Sep 2019 | USD | 19.59 | 21.3 | 19.55 | 21.18 | 21.18 | +1.76 (+9.06%) | 4,236,413 |
| 9 Sep 2019 | USD | 18.51 | 19.87 | 18.475 | 19.42 | 19.42 | +1.27 (+7.00%) | 3,516,945 |
| 6 Sep 2019 | USD | 19.22 | 19.4 | 18.1 | 18.15 | 18.15 | -0.85 (-4.47%) | 2,413,243 |
| 5 Sep 2019 | USD | 18.92 | 19.53 | 18.76 | 19 | 19 | +0.43 (+2.32%) | 2,475,085 |
| 4 Sep 2019 | USD | 18.32 | 18.76 | 18.0065 | 18.57 | 18.57 | +0.44 (+2.43%) | 2,060,382 |
| 3 Sep 2019 | USD | 19 | 19.1396 | 17.98 | 18.13 | 18.13 | -0.93 (-4.88%) | 2,928,228 |
| 2 Sep 2019 | USD | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 19.23 | 19.48 | 18.99 | 19.06 | 19.06 | +0.04 (+0.21%) | 1,678,824 |
| 29 Aug 2019 | USD | 19.49 | 19.94 | 18.8243 | 19.02 | 19.02 | -0.25 (-1.30%) | 2,797,777 |
| 28 Aug 2019 | USD | 18.58 | 19.38 | 18.27 | 19.27 | 19.27 | +0.67 (+3.60%) | 2,009,054 |
| 27 Aug 2019 | USD | 19.23 | 19.4265 | 18.5 | 18.6 | 18.6 | -0.49 (-2.57%) | 1,388,253 |
| 26 Aug 2019 | USD | 19.49 | 19.5 | 18.72 | 19.09 | 19.09 | +0.12 (+0.63%) | 1,398,581 |
