| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2019 | USD | 16.96 | 17.63 | 16.79 | 17.61 | 17.61 | +0.6 (+3.53%) | 6,778,045 |
| 7 Nov 2019 | USD | 17.21 | 17.42 | 16.965 | 17.01 | 17.01 | -0.16 (-0.93%) | 9,571,607 |
| 6 Nov 2019 | USD | 17.84 | 17.93 | 17.08 | 17.17 | 17.17 | -0.62 (-3.49%) | 13,599,273 |
| 5 Nov 2019 | USD | 19.9 | 20.39 | 17.75 | 17.79 | 17.79 | -1.95 (-9.88%) | 21,074,610 |
| 4 Nov 2019 | USD | 19.99 | 20.07 | 19.675 | 19.74 | 19.74 | +0.06 (+0.30%) | 6,695,593 |
| 1 Nov 2019 | USD | 19.33 | 19.97 | 19.23 | 19.68 | 19.68 | +0.53 (+2.77%) | 5,490,857 |
| 31 Oct 2019 | USD | 19.43 | 19.43 | 18.885 | 19.15 | 19.15 | -0.26 (-1.34%) | 6,156,273 |
| 30 Oct 2019 | USD | 19.49 | 19.58 | 19.22 | 19.41 | 19.41 | -0.18 (-0.92%) | 3,248,085 |
| 29 Oct 2019 | USD | 19.16 | 19.7 | 18.77 | 19.59 | 19.59 | +0.62 (+3.27%) | 6,863,050 |
| 28 Oct 2019 | USD | 18.75 | 19.265 | 18.72 | 18.97 | 18.97 | +0.27 (+1.44%) | 5,874,057 |
| 25 Oct 2019 | USD | 18.25 | 18.8 | 18.151 | 18.7 | 18.7 | +0.45 (+2.47%) | 5,436,922 |
| 24 Oct 2019 | USD | 18.61 | 18.61 | 18.03 | 18.25 | 18.25 | -0.275 (-1.48%) | 5,215,184 |
| 23 Oct 2019 | USD | 18.33 | 18.69 | 18.01 | 18.525 | 18.525 | +0.215 (+1.17%) | 4,955,274 |
| 22 Oct 2019 | USD | 18.31 | 18.47 | 18.03 | 18.31 | 18.31 | +0.16 (+0.88%) | 6,741,717 |
| 21 Oct 2019 | USD | 18.49 | 18.51 | 18.11 | 18.15 | 18.15 | -0.18 (-0.98%) | 8,394,467 |
| 18 Oct 2019 | USD | 18.88 | 18.92 | 18.275 | 18.33 | 18.33 | -0.55 (-2.91%) | 6,171,894 |
| 17 Oct 2019 | USD | 18.8 | 19.06 | 18.72 | 18.88 | 18.88 | +0.145 (+0.77%) | 3,143,565 |
| 16 Oct 2019 | USD | 18.98 | 19.18 | 18.62 | 18.735 | 18.735 | -0.095 (-0.50%) | 3,775,835 |
| 15 Oct 2019 | USD | 18.52 | 19.03 | 18.48 | 18.83 | 18.83 | +0.31 (+1.67%) | 5,431,793 |
| 14 Oct 2019 | USD | 18.74 | 18.9 | 18.44 | 18.52 | 18.52 | -0.38 (-2.01%) | 4,047,995 |
| 11 Oct 2019 | USD | 18.79 | 19.16 | 18.66 | 18.9 | 18.9 | +0.43 (+2.33%) | 4,411,255 |
| 10 Oct 2019 | USD | 18.44 | 18.84 | 18.32 | 18.47 | 18.47 | +0.04 (+0.22%) | 4,324,378 |
| 9 Oct 2019 | USD | 18.58 | 18.66 | 18.36 | 18.43 | 18.43 | +0.05 (+0.27%) | 4,825,556 |
| 8 Oct 2019 | USD | 18.64 | 18.74 | 18.29 | 18.38 | 18.38 | -0.46 (-2.44%) | 3,865,840 |
| 7 Oct 2019 | USD | 18.7 | 19.185 | 18.6 | 18.84 | 18.84 | -0.07 (-0.37%) | 3,461,261 |
| 4 Oct 2019 | USD | 18.82 | 19.16 | 18.57 | 18.91 | 18.91 | +0.08 (+0.42%) | 3,336,587 |
| 3 Oct 2019 | USD | 18.56 | 18.87 | 18.28 | 18.83 | 18.83 | +0.3 (+1.62%) | 4,229,866 |
| 2 Oct 2019 | USD | 18.8 | 18.8 | 18.1 | 18.53 | 18.53 | -0.3 (-1.59%) | 6,673,034 |
| 1 Oct 2019 | USD | 19.77 | 20.215 | 18.81 | 18.83 | 18.83 | -0.95 (-4.80%) | 5,312,465 |
| 30 Sep 2019 | USD | 19.27 | 19.87 | 19.03 | 19.78 | 19.78 | +0.49 (+2.54%) | 5,768,930 |
