| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2019 | USD | 15.85 | 16.22 | 15.835 | 16.07 | 16.07 | +0.19 (+1.20%) | 1,180,081 |
| 19 Sep 2019 | USD | 16.07 | 16.32 | 15.82 | 15.88 | 15.88 | -0.25 (-1.55%) | 308,721 |
| 18 Sep 2019 | USD | 16.03 | 16.18 | 15.81 | 16.13 | 16.13 | +0.13 (+0.81%) | 430,909 |
| 17 Sep 2019 | USD | 16.04 | 16.21 | 15.845 | 16 | 16 | -0.1 (-0.62%) | 315,473 |
| 16 Sep 2019 | USD | 16.01 | 16.3044 | 15.98 | 16.1 | 16.1 | +0.06 (+0.37%) | 332,549 |
| 13 Sep 2019 | USD | 16.58 | 16.85 | 16.03 | 16.04 | 16.04 | -0.48 (-2.91%) | 416,110 |
| 12 Sep 2019 | USD | 16.88 | 17 | 16.21 | 16.52 | 16.52 | -0.31 (-1.84%) | 425,229 |
| 11 Sep 2019 | USD | 16.15 | 16.95 | 15.95 | 16.83 | 16.83 | +0.71 (+4.40%) | 509,969 |
| 10 Sep 2019 | USD | 15.77 | 16.15 | 15.32 | 16.12 | 16.12 | +0.24 (+1.51%) | 379,806 |
| 9 Sep 2019 | USD | 16.22 | 16.44 | 15.82 | 15.88 | 15.88 | -0.26 (-1.61%) | 531,325 |
| 6 Sep 2019 | USD | 16.31 | 16.48 | 15.89 | 16.14 | 16.14 | -0.08 (-0.49%) | 266,699 |
| 5 Sep 2019 | USD | 16.25 | 16.54 | 15.94 | 16.22 | 16.22 | +0.2 (+1.25%) | 367,533 |
| 4 Sep 2019 | USD | 16.16 | 16.16 | 15.54 | 16.02 | 16.02 | +0.04 (+0.25%) | 387,999 |
| 3 Sep 2019 | USD | 16.43 | 16.72 | 15.87 | 15.98 | 15.98 | -0.56 (-3.39%) | 335,946 |
| 2 Sep 2019 | USD | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 16.97 | 16.97 | 16.03 | 16.54 | 16.54 | -0.34 (-2.01%) | 318,800 |
| 29 Aug 2019 | USD | 17.04 | 17.08 | 16.36 | 16.88 | 16.88 | -0.12 (-0.71%) | 331,474 |
| 28 Aug 2019 | USD | 16.49 | 17.1 | 16.42 | 17 | 17 | +0.46 (+2.78%) | 465,426 |
| 27 Aug 2019 | USD | 16.88 | 17.0799 | 16.13 | 16.54 | 16.54 | -0.31 (-1.84%) | 435,151 |
| 26 Aug 2019 | USD | 16.41 | 16.9 | 16.305 | 16.85 | 16.85 | +0.6 (+3.69%) | 460,004 |
| 23 Aug 2019 | USD | 17.27 | 17.41 | 16.22 | 16.25 | 16.25 | -1.02 (-5.91%) | 476,655 |
| 22 Aug 2019 | USD | 17.44 | 17.44 | 16.92 | 17.27 | 17.27 | -0.11 (-0.63%) | 496,822 |
| 21 Aug 2019 | USD | 17.13 | 17.49 | 16.94 | 17.38 | 17.38 | +0.43 (+2.54%) | 327,864 |
| 20 Aug 2019 | USD | 17.18 | 17.45 | 16.87 | 16.95 | 16.95 | -0.21 (-1.22%) | 435,289 |
| 19 Aug 2019 | USD | 16.58 | 17.23 | 16.52 | 17.16 | 17.16 | +0.84 (+5.15%) | 722,400 |
| 16 Aug 2019 | USD | 15.8 | 16.42 | 15.7 | 16.32 | 16.32 | +0.73 (+4.68%) | 495,282 |
| 15 Aug 2019 | USD | 15.94 | 16.05 | 15.24 | 15.59 | 15.59 | -0.39 (-2.44%) | 740,723 |
| 14 Aug 2019 | USD | 16.96 | 17 | 15.96 | 15.98 | 15.98 | -1.23 (-7.15%) | 611,729 |
| 13 Aug 2019 | USD | 17.08 | 17.52 | 16.95 | 17.21 | 17.21 | +0.21 (+1.24%) | 494,862 |
| 12 Aug 2019 | USD | 18.03 | 18.03 | 16.95 | 17 | 17 | -1.02 (-5.66%) | 584,146 |
