| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2019 | USD | 16.92 | 17.07 | 16.87 | 16.98 | 16.98 | +0.1 (+0.59%) | 808,159 |
| 30 Oct 2019 | USD | 16.73 | 17.03 | 16.66 | 16.88 | 16.88 | +0.22 (+1.32%) | 901,910 |
| 29 Oct 2019 | USD | 16.45 | 16.73 | 16.425 | 16.66 | 16.66 | +0.19 (+1.15%) | 1,054,022 |
| 28 Oct 2019 | USD | 16.68 | 16.68 | 16.39 | 16.47 | 16.47 | -0.17 (-1.02%) | 951,315 |
| 25 Oct 2019 | USD | 16.71 | 16.72 | 16.33 | 16.64 | 16.64 | -0.09 (-0.54%) | 1,131,611 |
| 24 Oct 2019 | USD | 16.81 | 17.025 | 16.705 | 16.73 | 16.73 | -0.06 (-0.36%) | 678,916 |
| 23 Oct 2019 | USD | 16.43 | 16.875 | 16.29 | 16.79 | 16.79 | +0.315 (+1.91%) | 1,462,810 |
| 22 Oct 2019 | USD | 17.03 | 17.11 | 16.47 | 16.475 | 16.475 | -0.585 (-3.43%) | 1,695,778 |
| 21 Oct 2019 | USD | 17.06 | 17.19 | 17.01 | 17.06 | 17.06 | +0.005 (+0.03%) | 707,451 |
| 18 Oct 2019 | USD | 16.91 | 17.1 | 16.91 | 17.055 | 17.055 | +0.155 (+0.92%) | 945,279 |
| 17 Oct 2019 | USD | 16.84 | 17.03 | 16.745 | 16.9 | 16.9 | +0.04 (+0.24%) | 774,574 |
| 16 Oct 2019 | USD | 16.77 | 16.89 | 16.68 | 16.86 | 16.86 | +0.12 (+0.72%) | 1,002,787 |
| 15 Oct 2019 | USD | 16.86 | 17.03 | 16.505 | 16.74 | 16.74 | -0.12 (-0.71%) | 967,200 |
| 14 Oct 2019 | USD | 16.9 | 17.01 | 16.81 | 16.86 | 16.86 | -0.11 (-0.65%) | 691,579 |
| 11 Oct 2019 | USD | 17.27 | 17.27 | 16.96 | 16.97 | 16.97 | -0.06 (-0.35%) | 1,414,480 |
| 10 Oct 2019 | USD | 17.12 | 17.23 | 16.97 | 17.03 | 17.03 | 0.0 (0.0%) | 676,814 |
| 9 Oct 2019 | USD | 16.99 | 17.07 | 16.82 | 17.03 | 17.03 | +0.14 (+0.83%) | 1,400,594 |
| 8 Oct 2019 | USD | 17.1 | 17.3 | 16.8 | 16.89 | 16.89 | -0.39 (-2.26%) | 1,721,913 |
| 7 Oct 2019 | USD | 17.05 | 17.45 | 17.05 | 17.28 | 17.28 | +0.235 (+1.38%) | 2,604,600 |
| 4 Oct 2019 | USD | 16.65 | 17.22 | 16.58 | 17.045 | 17.045 | -0.155 (-0.90%) | 7,325,622 |
| 3 Oct 2019 | USD | 18.17 | 18.315 | 17.16 | 17.2 | 17.2 | -0.95 (-5.23%) | 1,841,879 |
| 2 Oct 2019 | USD | 18.16 | 18.31 | 17.94 | 18.15 | 18.15 | -0.1 (-0.55%) | 766,236 |
| 1 Oct 2019 | USD | 18.23 | 18.4761 | 18.14 | 18.25 | 18.25 | +0.025 (+0.14%) | 779,522 |
| 30 Sep 2019 | USD | 17.89 | 18.38 | 17.84 | 18.225 | 18.225 | +0.395 (+2.22%) | 721,453 |
| 27 Sep 2019 | USD | 17.88 | 18.05 | 17.76 | 17.83 | 17.83 | -0.055 (-0.31%) | 722,761 |
| 26 Sep 2019 | USD | 17.87 | 17.995 | 17.78 | 17.885 | 17.885 | +0.015 (+0.08%) | 521,403 |
| 25 Sep 2019 | USD | 17.75 | 17.88 | 17.5131 | 17.87 | 17.87 | +0.16 (+0.90%) | 659,069 |
| 24 Sep 2019 | USD | 17.88 | 18.025 | 17.68 | 17.71 | 17.71 | -0.165 (-0.92%) | 859,555 |
| 23 Sep 2019 | USD | 17.62 | 18 | 17.53 | 17.875 | 17.875 | +0.305 (+1.74%) | 751,060 |
| 20 Sep 2019 | USD | 17.75 | 17.75 | 17.4 | 17.57 | 17.57 | -0.16 (-0.90%) | 1,994,720 |
