| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Oct 2019 | USD | 19.02 | 19.08 | 18.8 | 19 | 19 | -0.12 (-0.63%) | 2,300,773 |
| 1 Oct 2019 | USD | 19.56 | 19.62 | 19.1 | 19.12 | 19.12 | -0.22 (-1.14%) | 1,969,307 |
| 30 Sep 2019 | USD | 19.2 | 19.375 | 19.14 | 19.34 | 19.34 | +0.29 (+1.52%) | 1,301,596 |
| 27 Sep 2019 | USD | 19.33 | 19.455 | 18.94 | 19.05 | 19.05 | -0.24 (-1.24%) | 2,449,400 |
| 26 Sep 2019 | USD | 19.41 | 19.42 | 19.15 | 19.29 | 19.29 | -0.06 (-0.31%) | 1,299,398 |
| 25 Sep 2019 | USD | 18.95 | 19.4071 | 18.84 | 19.35 | 19.35 | +0.19 (+0.99%) | 1,400,473 |
| 24 Sep 2019 | USD | 19.42 | 19.47 | 19.025 | 19.16 | 19.16 | -0.21 (-1.08%) | 1,833,253 |
| 23 Sep 2019 | USD | 19.25 | 19.49 | 19.14 | 19.37 | 19.37 | +0.09 (+0.47%) | 1,731,645 |
| 20 Sep 2019 | USD | 19.77 | 19.78 | 19.21 | 19.28 | 19.28 | -0.55 (-2.77%) | 2,417,369 |
| 19 Sep 2019 | USD | 20.01 | 20.095 | 19.81 | 19.83 | 19.83 | -0.1 (-0.50%) | 1,431,648 |
| 18 Sep 2019 | USD | 19.88 | 20.09 | 19.67 | 19.93 | 19.93 | +0.17 (+0.86%) | 2,453,214 |
| 17 Sep 2019 | USD | 19.56 | 19.78 | 19.55 | 19.76 | 19.76 | -0.11 (-0.55%) | 875,806 |
| 16 Sep 2019 | USD | 19.78 | 19.945 | 19.72 | 19.87 | 19.87 | -0.23 (-1.14%) | 1,184,298 |
| 13 Sep 2019 | USD | 20.25 | 20.25 | 20.07 | 20.1 | 20.1 | +0.1 (+0.50%) | 1,861,695 |
| 12 Sep 2019 | USD | 19.83 | 20.185 | 19.725 | 20 | 20 | +0.07 (+0.35%) | 1,985,829 |
| 11 Sep 2019 | USD | 19.75 | 19.97 | 19.71 | 19.93 | 19.93 | +0.47 (+2.42%) | 1,735,859 |
| 10 Sep 2019 | USD | 19.35 | 19.47 | 19.16 | 19.46 | 19.46 | +0.02 (+0.10%) | 1,938,569 |
| 9 Sep 2019 | USD | 19.42 | 19.56 | 19.2832 | 19.44 | 19.44 | +0.24 (+1.25%) | 1,615,621 |
| 6 Sep 2019 | USD | 19.21 | 19.26 | 19.07 | 19.2 | 19.2 | +0.25 (+1.32%) | 1,989,173 |
| 5 Sep 2019 | USD | 18.9 | 19.14 | 18.865 | 18.95 | 18.95 | +0.87 (+4.81%) | 2,679,521 |
| 4 Sep 2019 | USD | 17.94 | 18.125 | 17.88 | 18.08 | 18.08 | +0.74 (+4.27%) | 2,702,283 |
| 3 Sep 2019 | USD | 17.54 | 17.555 | 17.26 | 17.34 | 17.34 | -0.36 (-2.03%) | 2,042,222 |
| 2 Sep 2019 | USD | 17.7 | 17.7 | 17.7 | 17.7 | 17.7 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 17.9 | 17.92 | 17.605 | 17.7 | 17.7 | +0.02 (+0.11%) | 1,465,797 |
| 29 Aug 2019 | USD | 17.68 | 17.875 | 17.61 | 17.68 | 17.68 | +0.41 (+2.37%) | 2,337,870 |
| 28 Aug 2019 | USD | 17.2 | 17.4 | 17.11 | 17.27 | 17.27 | -0.18 (-1.03%) | 2,388,198 |
| 27 Aug 2019 | USD | 17.6 | 17.68 | 17.36 | 17.45 | 17.45 | +0.01 (+0.06%) | 1,775,548 |
| 26 Aug 2019 | USD | 17.36 | 17.63 | 17.265 | 17.44 | 17.44 | +0.32 (+1.87%) | 3,236,595 |
| 23 Aug 2019 | USD | 17.48 | 17.81 | 17.035 | 17.12 | 17.12 | -0.92 (-5.10%) | 4,423,273 |
| 22 Aug 2019 | USD | 18.17 | 18.23 | 17.975 | 18.04 | 18.04 | -0.14 (-0.77%) | 1,161,141 |
