| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2019 | USD | 17.03 | 17.0377 | 16.66 | 17 | 17 | -0.11 (-0.64%) | 22,024,085 |
| 25 Sep 2019 | USD | 17.21 | 17.21 | 16.48 | 17.11 | 17.11 | +0.07 (+0.41%) | 29,375,758 |
| 24 Sep 2019 | USD | 17.7 | 18.17 | 16.815 | 17.04 | 17.04 | -0.08 (-0.47%) | 49,417,912 |
| 23 Sep 2019 | USD | 17.05 | 17.32 | 16.94 | 17.12 | 17.12 | +0.08 (+0.47%) | 24,325,717 |
| 20 Sep 2019 | USD | 16.88 | 17.14 | 16.86 | 17.04 | 17.04 | +0.16 (+0.95%) | 31,987,246 |
| 19 Sep 2019 | USD | 16.87 | 16.97 | 16.225 | 16.88 | 16.88 | -0.02 (-0.12%) | 31,799,504 |
| 18 Sep 2019 | USD | 16.63 | 17.04 | 16.38 | 16.9 | 16.9 | +0.07 (+0.42%) | 33,298,350 |
| 17 Sep 2019 | USD | 16.01 | 16.9 | 15.98 | 16.83 | 16.83 | +1.07 (+6.79%) | 40,407,384 |
| 16 Sep 2019 | USD | 15.84 | 15.995 | 15.51 | 15.76 | 15.76 | -0.24 (-1.50%) | 15,548,621 |
| 13 Sep 2019 | USD | 15.82 | 16.13 | 15.66 | 16 | 16 | +0.23 (+1.46%) | 15,916,010 |
| 12 Sep 2019 | USD | 15.25 | 15.94 | 15.2 | 15.77 | 15.77 | +0.46 (+3.00%) | 17,944,494 |
| 11 Sep 2019 | USD | 15.28 | 15.39 | 14.83 | 15.31 | 15.31 | +0.29 (+1.93%) | 17,825,052 |
| 10 Sep 2019 | USD | 15.13 | 15.2 | 14.57 | 15.02 | 15.02 | -0.29 (-1.89%) | 28,741,217 |
| 9 Sep 2019 | USD | 16.35 | 16.63 | 15.155 | 15.31 | 15.31 | -1.31 (-7.88%) | 49,568,131 |
| 6 Sep 2019 | USD | 15.97 | 16.635 | 15.9 | 16.62 | 16.62 | +0.75 (+4.73%) | 29,128,689 |
| 5 Sep 2019 | USD | 15.93 | 16.0899 | 15.83 | 15.87 | 15.87 | +0.07 (+0.44%) | 20,776,868 |
| 4 Sep 2019 | USD | 16.03 | 16.12 | 15.77 | 15.8 | 15.8 | -0.13 (-0.82%) | 18,326,323 |
| 3 Sep 2019 | USD | 16.09 | 16.4 | 15.57 | 15.93 | 15.93 | +0.1 (+0.63%) | 30,209,466 |
| 2 Sep 2019 | USD | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 15.93 | 15.97 | 15.55 | 15.83 | 15.83 | +0.05 (+0.32%) | 10,603,810 |
| 29 Aug 2019 | USD | 15.81 | 16.0815 | 15.75 | 15.78 | 15.78 | +0.23 (+1.48%) | 14,749,471 |
| 28 Aug 2019 | USD | 15.3 | 15.705 | 15.25 | 15.55 | 15.55 | +0.04 (+0.26%) | 19,134,926 |
| 27 Aug 2019 | USD | 16.21 | 16.305 | 15.03 | 15.51 | 15.51 | -0.6 (-3.72%) | 31,454,157 |
| 26 Aug 2019 | USD | 15.64 | 16.21 | 15.57 | 16.11 | 16.11 | +0.56 (+3.60%) | 23,655,982 |
| 23 Aug 2019 | USD | 15.95 | 16.07 | 15.52 | 15.55 | 15.55 | -0.53 (-3.30%) | 19,967,482 |
| 22 Aug 2019 | USD | 16.25 | 16.74 | 16.02 | 16.08 | 16.08 | -0.06 (-0.37%) | 25,040,436 |
| 21 Aug 2019 | USD | 16.3 | 16.3365 | 15.97 | 16.14 | 16.14 | +0.06 (+0.37%) | 15,828,526 |
| 20 Aug 2019 | USD | 15.99 | 16.44 | 15.95 | 16.08 | 16.08 | -0.08 (-0.50%) | 17,837,393 |
| 19 Aug 2019 | USD | 16.07 | 16.2 | 15.85 | 16.16 | 16.16 | +0.18 (+1.13%) | 18,707,497 |
| 16 Aug 2019 | USD | 16.13 | 16.19 | 15.47 | 15.98 | 15.98 | -0.01 (-0.06%) | 25,843,920 |
