| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Oct 2019 | USD | 16.34 | 16.42 | 16.11 | 16.34 | 326.8 | +0.06 (+0.37%) | 1,405,281 |
| 1 Oct 2019 | USD | 16.6 | 16.64 | 16.13 | 16.28 | 325.6 | -0.2 (-1.21%) | 1,197,448 |
| 30 Sep 2019 | USD | 16.56 | 16.77 | 16.47 | 16.48 | 329.6 | +0.43 (+2.68%) | 964,745 |
| 27 Sep 2019 | USD | 16.65 | 16.8 | 15.83 | 16.05 | 321 | -0.6 (-3.60%) | 4,169,568 |
| 26 Sep 2019 | USD | 16.88 | 16.88 | 16.52 | 16.65 | 333 | -0.36 (-2.12%) | 1,448,951 |
| 25 Sep 2019 | USD | 16.85 | 17.07 | 16.58 | 17.01 | 340.2 | +0.14 (+0.83%) | 1,729,626 |
| 24 Sep 2019 | USD | 17.21 | 17.2269 | 16.7401 | 16.87 | 337.4 | -0.6 (-3.43%) | 2,066,081 |
| 23 Sep 2019 | USD | 17.14 | 17.49 | 17.12 | 17.47 | 349.4 | +0.03 (+0.17%) | 857,611 |
| 20 Sep 2019 | USD | 17.76 | 17.83 | 17.3 | 17.44 | 348.8 | -0.3 (-1.69%) | 1,716,956 |
| 19 Sep 2019 | USD | 17.91 | 18.0159 | 17.66 | 17.74 | 354.8 | -0.38 (-2.10%) | 1,432,258 |
| 18 Sep 2019 | USD | 18.23 | 18.28 | 17.71 | 18.12 | 362.4 | -0.34 (-1.84%) | 1,565,953 |
| 17 Sep 2019 | USD | 18.03 | 18.48 | 17.98 | 18.46 | 369.2 | -0.29 (-1.55%) | 1,182,297 |
| 16 Sep 2019 | USD | 18.83 | 18.94 | 18.61 | 18.75 | 375 | -0.59 (-3.05%) | 1,274,434 |
| 13 Sep 2019 | USD | 19.29 | 19.43 | 19.21 | 19.34 | 386.8 | +0.56 (+2.98%) | 1,452,773 |
| 12 Sep 2019 | USD | 18.76 | 19.19 | 18.56 | 18.78 | 375.6 | +0.24 (+1.29%) | 2,893,765 |
| 11 Sep 2019 | USD | 18.4 | 18.64 | 18.31 | 18.54 | 370.8 | +0.78 (+4.39%) | 1,625,251 |
| 10 Sep 2019 | USD | 17.8 | 17.9634 | 17.68 | 17.76 | 355.2 | -0.01 (-0.06%) | 1,201,806 |
| 9 Sep 2019 | USD | 17.78 | 17.87 | 17.62 | 17.77 | 355.4 | +0.12 (+0.68%) | 1,020,332 |
| 6 Sep 2019 | USD | 17.78 | 17.79 | 17.625 | 17.65 | 353 | +0.1 (+0.57%) | 1,771,356 |
| 5 Sep 2019 | USD | 17.52 | 17.74 | 17.5 | 17.55 | 351 | +0.64 (+3.78%) | 2,046,023 |
| 4 Sep 2019 | USD | 16.81 | 16.96 | 16.68 | 16.91 | 338.2 | +1.11 (+7.03%) | 2,215,328 |
| 3 Sep 2019 | USD | 15.72 | 15.85 | 15.59 | 15.8 | 316 | -0.06 (-0.38%) | 1,163,631 |
| 2 Sep 2019 | USD | 15.86 | 15.86 | 15.86 | 15.86 | 317.2 | 0.0 (0.0%) | 0 |
| 30 Aug 2019 | USD | 15.99 | 15.99 | 15.66 | 15.86 | 317.2 | -0.02 (-0.13%) | 1,216,506 |
| 29 Aug 2019 | USD | 15.83 | 15.93 | 15.59 | 15.88 | 317.6 | +0.35 (+2.25%) | 1,296,362 |
| 28 Aug 2019 | USD | 15.34 | 15.6 | 15.23 | 15.53 | 310.6 | +0.01 (+0.06%) | 1,050,848 |
| 27 Aug 2019 | USD | 15.76 | 15.885 | 15.52 | 15.52 | 310.4 | -0.05 (-0.32%) | 1,116,825 |
| 26 Aug 2019 | USD | 15.61 | 15.65 | 15.39 | 15.57 | 311.4 | +0.61 (+4.08%) | 1,697,847 |
| 23 Aug 2019 | USD | 15.61 | 16 | 14.87 | 14.96 | 299.2 | -0.87 (-5.50%) | 4,153,342 |
| 22 Aug 2019 | USD | 15.9 | 15.99 | 15.63 | 15.83 | 316.6 | -0.34 (-2.10%) | 1,199,859 |
