| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2019 | USD | 17.35 | 17.77 | 17.35 | 17.73 | 17.73 | +0.38 (+2.19%) | 923,900 |
| 18 Sep 2019 | USD | 17.22 | 17.53 | 17.19 | 17.35 | 17.35 | -0.23 (-1.31%) | 1,251,560 |
| 17 Sep 2019 | USD | 16.97 | 17.63 | 16.95 | 17.58 | 17.58 | +0.68 (+4.02%) | 1,023,067 |
| 16 Sep 2019 | USD | 16.77 | 16.93 | 16.6871 | 16.9 | 16.9 | +0.12 (+0.72%) | 559,964 |
| 13 Sep 2019 | USD | 17 | 17.0545 | 16.67 | 16.78 | 16.78 | -0.21 (-1.24%) | 680,199 |
| 12 Sep 2019 | USD | 16.92 | 17.11 | 16.78 | 16.99 | 16.99 | +0.21 (+1.25%) | 1,166,344 |
| 11 Sep 2019 | USD | 16.78 | 17.1531 | 16.63 | 16.78 | 16.78 | +0.05 (+0.30%) | 1,764,919 |
| 10 Sep 2019 | USD | 16.67 | 16.94 | 16.63 | 16.73 | 16.73 | +0.07 (+0.42%) | 1,351,004 |
| 9 Sep 2019 | USD | 16.98 | 16.98 | 16.31 | 16.66 | 16.66 | -0.19 (-1.13%) | 1,172,758 |
| 6 Sep 2019 | USD | 16.97 | 17 | 16.76 | 16.85 | 16.85 | -0.08 (-0.47%) | 605,127 |
| 5 Sep 2019 | USD | 17.05 | 17.1 | 16.85 | 16.93 | 16.93 | -0.12 (-0.70%) | 626,855 |
| 4 Sep 2019 | USD | 17.02 | 17.09 | 16.97 | 17.05 | 17.05 | +0.11 (+0.65%) | 504,778 |
| 3 Sep 2019 | USD | 17.01 | 17.06 | 16.89 | 16.94 | 16.94 | -0.02 (-0.12%) | 534,680 |
| 2 Sep 2019 | USD | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 17.02 | 17.09 | 16.86 | 16.96 | 16.96 | -0.15 (-0.88%) | 405,849 |
| 29 Aug 2019 | USD | 17.05 | 17.165 | 17.035 | 17.11 | 17.11 | +0.11 (+0.65%) | 692,054 |
| 28 Aug 2019 | USD | 17 | 17.085 | 16.94 | 17 | 17 | +0.04 (+0.24%) | 567,370 |
| 27 Aug 2019 | USD | 16.93 | 17.13 | 16.89 | 16.96 | 16.96 | +0.05 (+0.30%) | 627,910 |
| 26 Aug 2019 | USD | 16.74 | 16.93 | 16.725 | 16.91 | 16.91 | +0.22 (+1.32%) | 401,900 |
| 23 Aug 2019 | USD | 16.93 | 17.1 | 16.64 | 16.69 | 16.69 | -0.27 (-1.59%) | 669,714 |
| 22 Aug 2019 | USD | 16.6 | 17.04 | 16.6 | 16.96 | 16.96 | +0.21 (+1.25%) | 763,868 |
| 21 Aug 2019 | USD | 16.74 | 16.825 | 16.65 | 16.75 | 16.75 | +0.08 (+0.48%) | 925,061 |
| 20 Aug 2019 | USD | 16.8 | 16.805 | 16.59 | 16.67 | 16.67 | -0.06 (-0.36%) | 830,650 |
| 19 Aug 2019 | USD | 16.93 | 17.06 | 16.71 | 16.73 | 16.73 | -0.19 (-1.12%) | 919,572 |
| 16 Aug 2019 | USD | 16.73 | 16.98 | 16.71 | 16.92 | 16.92 | +0.13 (+0.77%) | 601,144 |
| 15 Aug 2019 | USD | 16.88 | 16.94 | 16.6801 | 16.79 | 16.79 | -0.14 (-0.83%) | 676,708 |
| 14 Aug 2019 | USD | 16.99 | 17.1 | 16.82 | 16.93 | 16.93 | -0.04 (-0.24%) | 798,962 |
| 13 Aug 2019 | USD | 17.06 | 17.09 | 16.31 | 16.97 | 16.97 | +0.22 (+1.31%) | 921,066 |
| 12 Aug 2019 | USD | 16.22 | 16.8 | 16.14 | 16.75 | 16.75 | +0.57 (+3.52%) | 1,565,760 |
| 9 Aug 2019 | USD | 16.21 | 16.79 | 16 | 16.18 | 16.18 | -0.13 (-0.80%) | 941,716 |
