| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2019 | USD | 25.2 | 27.66 | 24.68 | 27.29 | 13.645 | +1.88 (+7.40%) | 2,512,531 |
| 3 Oct 2019 | USD | 24.7 | 25.47 | 24.54 | 25.41 | 12.705 | +0.53 (+2.13%) | 1,197,177 |
| 2 Oct 2019 | USD | 25.17 | 25.6499 | 24.39 | 24.88 | 12.44 | -0.3 (-1.19%) | 439,190 |
| 1 Oct 2019 | USD | 25.48 | 26.13 | 25.13 | 25.18 | 12.59 | -0.3 (-1.18%) | 321,141 |
| 30 Sep 2019 | USD | 24.94 | 25.83 | 24.77 | 25.48 | 12.74 | +0.5 (+2.00%) | 481,272 |
| 27 Sep 2019 | USD | 26.2 | 26.63 | 24.71 | 24.98 | 12.49 | 0.0 (0.0%) | 857,274 |
| 26 Sep 2019 | USD | 27.77 | 27.82 | 24.25 | 24.98 | 12.49 | -2.725 (-9.84%) | 2,042,116 |
| 25 Sep 2019 | USD | 30.98 | 30.99 | 27.51 | 27.705 | 13.8525 | -3.575 (-11.43%) | 1,975,320 |
| 24 Sep 2019 | USD | 31.45 | 31.99 | 30.99 | 31.28 | 15.64 | +0.13 (+0.42%) | 362,889 |
| 23 Sep 2019 | USD | 31.89 | 32.06 | 31.1 | 31.15 | 15.575 | -0.96 (-2.99%) | 235,914 |
| 20 Sep 2019 | USD | 32.72 | 32.99 | 31.62 | 32.11 | 16.055 | -0.54 (-1.65%) | 389,365 |
| 19 Sep 2019 | USD | 31.84 | 33.22 | 31.77 | 32.65 | 16.325 | +0.95 (+3.00%) | 333,936 |
| 18 Sep 2019 | USD | 31.25 | 31.93 | 30.92 | 31.7 | 15.85 | +0.5 (+1.60%) | 242,577 |
| 17 Sep 2019 | USD | 31.01 | 31.64 | 30.84 | 31.2 | 15.6 | +0.29 (+0.94%) | 216,230 |
| 16 Sep 2019 | USD | 30.83 | 31.04 | 30.26 | 30.91 | 15.455 | -0.06 (-0.19%) | 209,015 |
| 13 Sep 2019 | USD | 31.17 | 31.17 | 30.34 | 30.97 | 15.485 | -0.29 (-0.93%) | 156,251 |
| 12 Sep 2019 | USD | 31.82 | 32.08 | 31.082 | 31.26 | 15.63 | -0.43 (-1.36%) | 128,993 |
| 11 Sep 2019 | USD | 31.46 | 32.41 | 31.405 | 31.69 | 15.845 | +0.52 (+1.67%) | 205,351 |
| 10 Sep 2019 | USD | 30.48 | 31.21 | 30.11 | 31.17 | 15.585 | +0.41 (+1.33%) | 188,865 |
| 9 Sep 2019 | USD | 29.53 | 31.09 | 29.53 | 30.76 | 15.38 | +1.56 (+5.34%) | 405,036 |
| 6 Sep 2019 | USD | 29.76 | 29.76 | 28.87 | 29.2 | 14.6 | -0.3 (-1.02%) | 88,530 |
| 5 Sep 2019 | USD | 29 | 29.98 | 28.99 | 29.5 | 14.75 | +0.81 (+2.82%) | 203,561 |
| 4 Sep 2019 | USD | 28.62 | 28.92 | 28.1313 | 28.69 | 14.345 | +0.66 (+2.35%) | 105,251 |
| 3 Sep 2019 | USD | 28.2 | 28.55 | 27.69 | 28.03 | 14.015 | -0.38 (-1.34%) | 141,623 |
| 2 Sep 2019 | USD | 28.41 | 28.41 | 28.41 | 28.41 | 14.205 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 27.42 | 28.46 | 27.42 | 28.41 | 14.205 | +1.27 (+4.68%) | 190,840 |
| 29 Aug 2019 | USD | 26.87 | 27.44 | 26.75 | 27.14 | 13.57 | +0.76 (+2.88%) | 91,096 |
| 28 Aug 2019 | USD | 26.18 | 26.99 | 25.92 | 26.38 | 13.19 | +0.12 (+0.46%) | 164,244 |
| 27 Aug 2019 | USD | 26.76 | 27.14 | 26.0411 | 26.26 | 13.13 | -0.23 (-0.87%) | 117,905 |
| 26 Aug 2019 | USD | 26.95 | 27.1 | 26.39 | 26.49 | 13.245 | -0.08 (-0.30%) | 105,742 |
