| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2019 | USD | 18.06 | 18.32 | 17.8272 | 18.08 | 18.08 | 0.0 (0.0%) | 1,251,789 |
| 20 Sep 2019 | USD | 18.36 | 18.46 | 18.07 | 18.08 | 18.08 | -0.25 (-1.36%) | 4,875,997 |
| 19 Sep 2019 | USD | 18.44 | 18.59 | 18.24 | 18.33 | 18.33 | +0.01 (+0.05%) | 1,722,482 |
| 18 Sep 2019 | USD | 18.21 | 18.43 | 17.97 | 18.32 | 18.32 | +0.06 (+0.33%) | 1,431,880 |
| 17 Sep 2019 | USD | 17.74 | 18.31 | 17.51 | 18.26 | 18.26 | +0.59 (+3.34%) | 1,004,384 |
| 16 Sep 2019 | USD | 17.29 | 17.88 | 17.18 | 17.67 | 17.67 | +0.37 (+2.14%) | 1,079,003 |
| 13 Sep 2019 | USD | 17.66 | 17.85 | 17.23 | 17.3 | 17.3 | -0.4 (-2.26%) | 1,316,529 |
| 12 Sep 2019 | USD | 17.44 | 17.87 | 17.1 | 17.7 | 17.7 | +0.42 (+2.43%) | 1,394,092 |
| 11 Sep 2019 | USD | 16.7 | 17.45 | 16.65 | 17.28 | 17.28 | +0.51 (+3.04%) | 1,824,258 |
| 10 Sep 2019 | USD | 16.44 | 17.11 | 16.26 | 16.77 | 16.77 | +0.19 (+1.15%) | 793,807 |
| 9 Sep 2019 | USD | 16.75 | 17.27 | 16.56 | 16.58 | 16.58 | -0.15 (-0.90%) | 1,409,761 |
| 6 Sep 2019 | USD | 16.92 | 17.05 | 16.65 | 16.73 | 16.73 | -0.11 (-0.65%) | 853,757 |
| 5 Sep 2019 | USD | 16.71 | 17.05 | 16.51 | 16.84 | 16.84 | +0.24 (+1.45%) | 705,227 |
| 4 Sep 2019 | USD | 16.42 | 16.75 | 16.36 | 16.6 | 16.6 | +0.36 (+2.22%) | 848,784 |
| 3 Sep 2019 | USD | 16.59 | 16.88 | 16.14 | 16.24 | 16.24 | -0.5 (-2.99%) | 1,920,458 |
| 2 Sep 2019 | USD | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 17.03 | 17.24 | 16.6 | 16.74 | 16.74 | -0.37 (-2.16%) | 1,808,993 |
| 29 Aug 2019 | USD | 17.44 | 17.75 | 17.01 | 17.11 | 17.11 | -0.19 (-1.10%) | 979,688 |
| 28 Aug 2019 | USD | 17.47 | 17.47 | 16.62 | 17.3 | 17.3 | -0.21 (-1.20%) | 2,307,448 |
| 27 Aug 2019 | USD | 17.6 | 17.62 | 16.55 | 17.51 | 17.51 | -0.33 (-1.85%) | 2,104,159 |
| 26 Aug 2019 | USD | 18.22 | 18.2509 | 17.4 | 17.84 | 17.84 | -0.15 (-0.83%) | 747,660 |
| 23 Aug 2019 | USD | 18.44 | 18.44 | 17.585 | 17.99 | 17.99 | -0.42 (-2.28%) | 971,897 |
| 22 Aug 2019 | USD | 17.95 | 18.57 | 17.835 | 18.41 | 18.41 | +0.55 (+3.08%) | 1,420,316 |
| 21 Aug 2019 | USD | 17.52 | 17.91 | 17.41 | 17.86 | 17.86 | +0.36 (+2.06%) | 1,201,024 |
| 20 Aug 2019 | USD | 17.03 | 17.62 | 17.03 | 17.5 | 17.5 | +0.48 (+2.82%) | 980,747 |
| 19 Aug 2019 | USD | 17.58 | 17.58 | 16.95 | 17.02 | 17.02 | -0.38 (-2.18%) | 798,855 |
| 16 Aug 2019 | USD | 17.22 | 17.52 | 16.92 | 17.4 | 17.4 | -0.29 (-1.64%) | 1,602,085 |
| 15 Aug 2019 | USD | 17.7 | 18.03 | 17.11 | 17.69 | 17.69 | -0.13 (-0.73%) | 1,205,693 |
| 14 Aug 2019 | USD | 17.63 | 18.06 | 17.24 | 17.82 | 17.82 | -0.15 (-0.83%) | 1,589,275 |
| 13 Aug 2019 | USD | 18.3 | 18.56 | 17.47 | 17.97 | 17.97 | -0.42 (-2.28%) | 2,164,987 |
