| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2019 | USD | 20.83 | 21.05 | 20.63 | 20.68 | 20.68 | -0.21 (-1.01%) | 333,298 |
| 27 Sep 2019 | USD | 20.95 | 21.04 | 20.5259 | 20.89 | 20.89 | -0.165 (-0.78%) | 269,597 |
| 26 Sep 2019 | USD | 20.33 | 21.08 | 20.3236 | 21.055 | 21.055 | +0.755 (+3.72%) | 340,438 |
| 25 Sep 2019 | USD | 20.25 | 20.47 | 19.98 | 20.3 | 20.3 | +0.02 (+0.10%) | 639,979 |
| 24 Sep 2019 | USD | 20.72 | 20.99 | 20.26 | 20.28 | 20.28 | -0.34 (-1.65%) | 285,145 |
| 23 Sep 2019 | USD | 20.3 | 20.8 | 20.11 | 20.62 | 20.62 | +0.26 (+1.28%) | 223,656 |
| 20 Sep 2019 | USD | 20.34 | 21.12 | 19.86 | 20.36 | 20.36 | +0.02 (+0.10%) | 611,856 |
| 19 Sep 2019 | USD | 20.43 | 20.7086 | 20.31 | 20.34 | 20.34 | -0.08 (-0.39%) | 221,837 |
| 18 Sep 2019 | USD | 20.6 | 20.66 | 20.22 | 20.42 | 20.42 | -0.18 (-0.87%) | 255,602 |
| 17 Sep 2019 | USD | 20.76 | 20.81 | 20.37 | 20.6 | 20.6 | -0.27 (-1.29%) | 214,212 |
| 16 Sep 2019 | USD | 20.74 | 20.96 | 20.51 | 20.87 | 20.87 | +0.08 (+0.38%) | 283,803 |
| 13 Sep 2019 | USD | 20.59 | 20.91 | 20.5424 | 20.79 | 20.79 | +0.27 (+1.32%) | 408,495 |
| 12 Sep 2019 | USD | 20.47 | 20.8961 | 20 | 20.52 | 20.52 | +0.08 (+0.39%) | 628,194 |
| 11 Sep 2019 | USD | 20 | 20.45 | 19.89 | 20.44 | 20.44 | +0.59 (+2.97%) | 266,090 |
| 10 Sep 2019 | USD | 19.33 | 20 | 19.15 | 19.85 | 19.85 | +0.48 (+2.48%) | 397,918 |
| 9 Sep 2019 | USD | 19.21 | 19.69 | 19.1 | 19.37 | 19.37 | +0.16 (+0.83%) | 305,910 |
| 6 Sep 2019 | USD | 19.1 | 19.37 | 18.4 | 19.21 | 19.21 | +0.08 (+0.42%) | 259,200 |
| 5 Sep 2019 | USD | 19.06 | 19.75 | 19.06 | 19.13 | 19.13 | +0.33 (+1.76%) | 388,758 |
| 4 Sep 2019 | USD | 18.61 | 18.98 | 18.41 | 18.8 | 18.8 | +0.38 (+2.06%) | 584,064 |
| 3 Sep 2019 | USD | 18.3 | 18.62 | 18.18 | 18.42 | 18.42 | +0.1 (+0.55%) | 291,857 |
| 2 Sep 2019 | USD | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 18.29 | 18.63 | 18.23 | 18.32 | 18.32 | +0.13 (+0.71%) | 246,286 |
| 29 Aug 2019 | USD | 18.08 | 18.47 | 18.05 | 18.19 | 18.19 | +0.38 (+2.13%) | 198,822 |
| 28 Aug 2019 | USD | 17.82 | 18.02 | 17.71 | 17.81 | 17.81 | -0.03 (-0.17%) | 403,126 |
| 27 Aug 2019 | USD | 18.81 | 18.81 | 17.83 | 17.84 | 17.84 | -0.78 (-4.19%) | 256,519 |
| 26 Aug 2019 | USD | 19.01 | 19.1 | 18.58 | 18.62 | 18.62 | -0.36 (-1.90%) | 189,880 |
| 23 Aug 2019 | USD | 20.05 | 20.14 | 18.91 | 18.98 | 18.98 | -1.16 (-5.76%) | 268,890 |
| 22 Aug 2019 | USD | 20.25 | 20.33 | 19.91 | 20.14 | 20.14 | -0.02 (-0.10%) | 178,047 |
| 21 Aug 2019 | USD | 20.03 | 20.22 | 19.8011 | 20.16 | 20.16 | +0.41 (+2.08%) | 202,086 |
| 20 Aug 2019 | USD | 19.85 | 20.01 | 19.67 | 19.75 | 19.75 | -0.18 (-0.90%) | 264,289 |
