| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2019 | USD | 19.74 | 20.02 | 19.113 | 19.29 | 19.29 | -0.47 (-2.38%) | 8,576,852 |
| 26 Sep 2019 | USD | 20.18 | 20.18 | 19.51 | 19.76 | 19.76 | -0.36 (-1.79%) | 4,056,541 |
| 25 Sep 2019 | USD | 19.87 | 20.315 | 19.8 | 20.12 | 20.12 | +0.19 (+0.95%) | 3,110,384 |
| 24 Sep 2019 | USD | 20.72 | 20.75 | 19.42 | 19.93 | 19.93 | -0.93 (-4.46%) | 9,982,418 |
| 23 Sep 2019 | USD | 20.96 | 21.17 | 20.63 | 20.86 | 20.86 | -0.14 (-0.67%) | 5,821,024 |
| 20 Sep 2019 | USD | 20.61 | 21.39 | 20.6 | 21 | 21 | 0.0 (0.0%) | 9,182,651 |
| 19 Sep 2019 | USD | 21.32 | 21.45 | 20.91 | 21 | 21 | -0.29 (-1.36%) | 4,230,168 |
| 18 Sep 2019 | USD | 21.37 | 21.54 | 21.05 | 21.29 | 21.29 | -0.14 (-0.65%) | 3,633,702 |
| 17 Sep 2019 | USD | 21.55 | 21.79 | 21.06 | 21.43 | 21.43 | -0.37 (-1.70%) | 3,629,554 |
| 16 Sep 2019 | USD | 21.43 | 22.045 | 21.43 | 21.8 | 21.8 | +0.11 (+0.51%) | 2,968,546 |
| 13 Sep 2019 | USD | 22.47 | 22.9 | 21.655 | 21.69 | 21.69 | -0.55 (-2.47%) | 5,401,410 |
| 12 Sep 2019 | USD | 22.56 | 22.57 | 21.68 | 22.24 | 22.24 | -0.29 (-1.29%) | 5,394,055 |
| 11 Sep 2019 | USD | 21.86 | 22.56 | 21.59 | 22.53 | 22.53 | +0.65 (+2.97%) | 6,653,948 |
| 10 Sep 2019 | USD | 21 | 21.89 | 20.91 | 21.88 | 21.88 | +0.69 (+3.26%) | 6,377,656 |
| 9 Sep 2019 | USD | 20.57 | 21.22 | 20.45 | 21.19 | 21.19 | +0.67 (+3.27%) | 5,957,796 |
| 6 Sep 2019 | USD | 20.28 | 20.53 | 19.85 | 20.52 | 20.52 | +0.3 (+1.48%) | 4,312,197 |
| 5 Sep 2019 | USD | 19.94 | 20.31 | 19.715 | 20.22 | 20.22 | +0.48 (+2.43%) | 5,043,147 |
| 4 Sep 2019 | USD | 19.59 | 20.9 | 19.29 | 19.74 | 19.74 | +0.47 (+2.44%) | 5,517,958 |
| 3 Sep 2019 | USD | 19.27 | 19.58 | 18.71 | 19.27 | 19.27 | -0.2 (-1.03%) | 6,235,018 |
| 2 Sep 2019 | USD | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 20.07 | 20.08 | 19.31 | 19.47 | 19.47 | -0.43 (-2.16%) | 3,372,562 |
| 29 Aug 2019 | USD | 19.35 | 19.99 | 19.3 | 19.9 | 19.9 | +0.75 (+3.92%) | 5,856,582 |
| 28 Aug 2019 | USD | 18.51 | 19.26 | 18.485 | 19.15 | 19.15 | +0.48 (+2.57%) | 4,127,312 |
| 27 Aug 2019 | USD | 19.01 | 19.01 | 18.37 | 18.67 | 18.67 | -0.12 (-0.64%) | 5,534,526 |
| 26 Aug 2019 | USD | 18.54 | 18.9 | 18.44 | 18.79 | 18.79 | +0.45 (+2.45%) | 4,199,222 |
| 23 Aug 2019 | USD | 18.89 | 19.1 | 18.26 | 18.34 | 18.34 | -0.7 (-3.68%) | 5,126,225 |
| 22 Aug 2019 | USD | 19.09 | 19.37 | 18.92 | 19.04 | 19.04 | -0.05 (-0.26%) | 3,578,162 |
| 21 Aug 2019 | USD | 19.19 | 19.345 | 18.87 | 19.09 | 19.09 | 0.0 (0.0%) | 3,855,831 |
| 20 Aug 2019 | USD | 19.18 | 19.805 | 18.99 | 19.09 | 19.09 | -0.1 (-0.52%) | 5,730,174 |
| 19 Aug 2019 | USD | 18.77 | 19.42 | 18.77 | 19.19 | 19.19 | +0.66 (+3.56%) | 5,654,953 |
