| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2019 | USD | 19.96 | 20.02 | 19.58 | 19.65 | 19.65 | -0.52 (-2.58%) | 1,422,163 |
| 7 Oct 2019 | USD | 20.04 | 20.4 | 19.98 | 20.17 | 20.17 | +0.09 (+0.45%) | 2,161,268 |
| 4 Oct 2019 | USD | 20.24 | 20.43 | 20.06 | 20.08 | 20.08 | -0.1 (-0.50%) | 1,944,345 |
| 3 Oct 2019 | USD | 19.84 | 20.19 | 19.56 | 20.18 | 20.18 | +0.22 (+1.10%) | 1,697,849 |
| 2 Oct 2019 | USD | 19.95 | 20.08 | 19.75 | 19.96 | 19.96 | -0.24 (-1.19%) | 1,796,329 |
| 1 Oct 2019 | USD | 20.98 | 21.01 | 20.085 | 20.2 | 20.2 | -0.56 (-2.70%) | 2,648,414 |
| 30 Sep 2019 | USD | 20.56 | 20.84 | 20.48 | 20.76 | 20.76 | +0.25 (+1.22%) | 1,285,233 |
| 27 Sep 2019 | USD | 20.43 | 20.74 | 20.295 | 20.51 | 20.51 | +0.16 (+0.79%) | 1,113,119 |
| 26 Sep 2019 | USD | 20.52 | 20.66 | 20.115 | 20.35 | 20.35 | -0.26 (-1.26%) | 2,333,154 |
| 25 Sep 2019 | USD | 20.72 | 20.88 | 20.27 | 20.61 | 20.61 | +0.02 (+0.10%) | 3,247,977 |
| 24 Sep 2019 | USD | 20.89 | 21.15 | 20.28 | 20.59 | 20.59 | -1.27 (-5.81%) | 4,990,057 |
| 23 Sep 2019 | USD | 21.8 | 22.1 | 21.71 | 21.86 | 21.86 | -0.14 (-0.64%) | 2,193,270 |
| 20 Sep 2019 | USD | 22.14 | 22.23 | 21.91 | 22 | 22 | -0.1 (-0.45%) | 1,522,398 |
| 19 Sep 2019 | USD | 22.7 | 22.73 | 22.04 | 22.1 | 22.1 | -0.64 (-2.81%) | 1,175,332 |
| 18 Sep 2019 | USD | 22.56 | 22.75 | 22.33 | 22.74 | 22.74 | +0.06 (+0.26%) | 1,603,599 |
| 17 Sep 2019 | USD | 22.25 | 22.73 | 22.01 | 22.68 | 22.68 | +0.29 (+1.30%) | 1,558,175 |
| 16 Sep 2019 | USD | 22.44 | 22.97 | 22.315 | 22.39 | 22.39 | -0.21 (-0.93%) | 2,335,099 |
| 13 Sep 2019 | USD | 22.87 | 23.17 | 22.52 | 22.6 | 22.6 | -0.01 (-0.04%) | 1,743,039 |
| 12 Sep 2019 | USD | 22 | 23.05 | 21.98 | 22.61 | 22.61 | +0.17 (+0.76%) | 2,134,567 |
| 11 Sep 2019 | USD | 22.06 | 22.44 | 21.84 | 22.44 | 22.44 | +0.58 (+2.65%) | 2,197,256 |
| 10 Sep 2019 | USD | 20.98 | 21.905 | 20.98 | 21.86 | 21.86 | +0.87 (+4.14%) | 2,913,593 |
| 9 Sep 2019 | USD | 20.37 | 21 | 20.35 | 20.99 | 20.99 | +0.73 (+3.60%) | 1,907,178 |
| 6 Sep 2019 | USD | 20.29 | 20.49 | 20.09 | 20.26 | 20.26 | -0.04 (-0.20%) | 2,451,855 |
| 5 Sep 2019 | USD | 19.65 | 20.4 | 19.65 | 20.3 | 20.3 | +0.92 (+4.75%) | 2,447,701 |
| 4 Sep 2019 | USD | 19.24 | 19.405 | 19.08 | 19.38 | 19.38 | +0.45 (+2.38%) | 1,971,580 |
| 3 Sep 2019 | USD | 19.04 | 19.14 | 18.56 | 18.93 | 18.93 | -0.42 (-2.17%) | 920,854 |
| 2 Sep 2019 | USD | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 18.85 | 19.41 | 18.85 | 19.35 | 19.35 | +0.68 (+3.64%) | 1,548,074 |
| 29 Aug 2019 | USD | 18.49 | 18.92 | 18.49 | 18.67 | 18.67 | +0.4 (+2.19%) | 3,107,708 |
| 28 Aug 2019 | USD | 17.99 | 18.38 | 17.78 | 18.27 | 18.27 | +0.27 (+1.50%) | 802,940 |
