| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2019 | USD | 17.7 | 17.99 | 17.5303 | 17.8 | 17.8 | +0.12 (+0.68%) | 1,036,396 |
| 19 Sep 2019 | USD | 17.67 | 17.98 | 17.57 | 17.68 | 17.68 | +0.15 (+0.86%) | 681,442 |
| 18 Sep 2019 | USD | 17.91 | 17.94 | 17.35 | 17.53 | 17.53 | -0.39 (-2.18%) | 711,741 |
| 17 Sep 2019 | USD | 17.66 | 17.94 | 17.53 | 17.92 | 17.92 | +0.2 (+1.13%) | 403,344 |
| 16 Sep 2019 | USD | 17.25 | 17.8707 | 17.23 | 17.72 | 17.72 | +0.22 (+1.26%) | 453,709 |
| 13 Sep 2019 | USD | 17.77 | 17.85 | 17.48 | 17.5 | 17.5 | -0.24 (-1.35%) | 705,379 |
| 12 Sep 2019 | USD | 17.34 | 17.95 | 17.28 | 17.74 | 17.74 | +0.43 (+2.48%) | 1,034,254 |
| 11 Sep 2019 | USD | 16.64 | 17.385 | 16.5 | 17.31 | 17.31 | +0.7 (+4.21%) | 923,404 |
| 10 Sep 2019 | USD | 16.15 | 16.71 | 16 | 16.61 | 16.61 | +0.45 (+2.78%) | 1,214,041 |
| 9 Sep 2019 | USD | 16.99 | 17.065 | 16.04 | 16.16 | 16.16 | -0.83 (-4.89%) | 1,346,971 |
| 6 Sep 2019 | USD | 16.98 | 17.13 | 16.53 | 16.99 | 16.99 | +0.01 (+0.06%) | 946,083 |
| 5 Sep 2019 | USD | 16.97 | 17.25 | 16.7476 | 16.98 | 16.98 | +0.58 (+3.54%) | 1,793,629 |
| 4 Sep 2019 | USD | 16.6 | 16.94 | 16.22 | 16.4 | 16.4 | -0.04 (-0.24%) | 1,613,217 |
| 3 Sep 2019 | USD | 15.61 | 16.5 | 15.5 | 16.44 | 16.44 | +0.67 (+4.25%) | 2,136,876 |
| 2 Sep 2019 | USD | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 16.74 | 16.94 | 15.6 | 15.77 | 15.77 | -2.57 (-14.01%) | 4,603,456 |
| 29 Aug 2019 | USD | 17.96 | 18.44 | 17.31 | 18.34 | 18.34 | +0.68 (+3.85%) | 1,692,506 |
| 28 Aug 2019 | USD | 18 | 18.11 | 17.41 | 17.66 | 17.66 | -0.49 (-2.70%) | 614,573 |
| 27 Aug 2019 | USD | 18.38 | 18.51 | 17.79 | 18.15 | 18.15 | -0.03 (-0.17%) | 686,632 |
| 26 Aug 2019 | USD | 18.75 | 18.77 | 18.02 | 18.18 | 18.18 | -0.37 (-1.99%) | 610,132 |
| 23 Aug 2019 | USD | 18.99 | 19.54 | 18.49 | 18.55 | 18.55 | -0.49 (-2.57%) | 666,283 |
| 22 Aug 2019 | USD | 18.53 | 19.11 | 18.33 | 19.04 | 19.04 | +0.46 (+2.48%) | 531,521 |
| 21 Aug 2019 | USD | 18.73 | 18.98 | 18.5 | 18.58 | 18.58 | +0.09 (+0.49%) | 474,122 |
| 20 Aug 2019 | USD | 18.92 | 19 | 18.43 | 18.49 | 18.49 | -0.44 (-2.32%) | 522,192 |
| 19 Aug 2019 | USD | 19.71 | 19.7107 | 18.84 | 18.93 | 18.93 | -0.44 (-2.27%) | 643,333 |
| 16 Aug 2019 | USD | 19.33 | 19.62 | 19.23 | 19.37 | 19.37 | +0.18 (+0.94%) | 344,406 |
| 15 Aug 2019 | USD | 19.31 | 19.42 | 18.82 | 19.19 | 19.19 | -0.04 (-0.21%) | 552,719 |
| 14 Aug 2019 | USD | 19.98 | 20.08 | 19.18 | 19.23 | 19.23 | -1.22 (-5.97%) | 818,594 |
| 13 Aug 2019 | USD | 20.13 | 20.69 | 20.13 | 20.45 | 20.45 | +0.33 (+1.64%) | 464,014 |
| 12 Aug 2019 | USD | 20.74 | 20.98 | 20.1 | 20.12 | 20.12 | -0.77 (-3.69%) | 254,925 |
