| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2019 | USD | 23.31 | 24.08 | 23.27 | 24.03 | 24.03 | +0.73 (+3.13%) | 24,140,981 |
| 21 Aug 2019 | USD | 23.8 | 23.8 | 23.26 | 23.3 | 23.3 | -0.55 (-2.31%) | 17,249,039 |
| 20 Aug 2019 | USD | 23.86 | 24.46 | 23.77 | 23.85 | 23.85 | -0.07 (-0.29%) | 19,558,786 |
| 19 Aug 2019 | USD | 23.63 | 23.98 | 23.24 | 23.92 | 23.92 | +0.48 (+2.05%) | 21,320,729 |
| 16 Aug 2019 | USD | 23.2 | 23.85 | 23.15 | 23.44 | 23.44 | +0.17 (+0.73%) | 13,513,903 |
| 15 Aug 2019 | USD | 22.99 | 23.32 | 22.85 | 23.27 | 23.27 | -0.21 (-0.89%) | 12,463,293 |
| 14 Aug 2019 | USD | 23.51 | 23.83 | 23.23 | 23.48 | 23.48 | +0.25 (+1.08%) | 14,901,705 |
| 13 Aug 2019 | USD | 23.3 | 23.47 | 23.12 | 23.23 | 23.23 | -0.3 (-1.27%) | 8,992,207 |
| 12 Aug 2019 | USD | 23.55 | 23.62 | 23.02 | 23.53 | 23.53 | +0.01 (+0.04%) | 11,896,341 |
| 9 Aug 2019 | USD | 23.87 | 24.23 | 23.37 | 23.52 | 23.52 | -0.32 (-1.34%) | 14,353,130 |
| 8 Aug 2019 | USD | 24.61 | 24.73 | 23.53 | 23.84 | 23.84 | -0.54 (-2.21%) | 21,732,485 |
| 7 Aug 2019 | USD | 24.28 | 24.66 | 23.63 | 24.38 | 24.38 | +1.38 (+6%) | 36,803,996 |
| 6 Aug 2019 | USD | 23.44 | 23.94 | 22.91 | 23 | 23 | -1.16 (-4.80%) | 26,194,617 |
| 5 Aug 2019 | USD | 24.84 | 24.98 | 23.96 | 24.16 | 24.16 | -0.95 (-3.78%) | 24,775,465 |
| 2 Aug 2019 | USD | 24.57 | 25.65 | 24.57 | 25.11 | 25.11 | 0.0 (0.0%) | 42,024,576 |
| 1 Aug 2019 | USD | 23 | 25.4 | 22.98 | 25.11 | 25.11 | +1.82 (+7.81%) | 50,038,354 |
| 31 Jul 2019 | USD | 23.41 | 23.47 | 22.93 | 23.29 | 23.29 | -0.12 (-0.51%) | 10,469,091 |
| 30 Jul 2019 | USD | 23.36 | 23.7 | 23.36 | 23.41 | 23.41 | +0.05 (+0.21%) | 10,514,118 |
| 29 Jul 2019 | USD | 23.6 | 23.61 | 23.26 | 23.36 | 23.36 | -0.26 (-1.10%) | 8,004,770 |
| 26 Jul 2019 | USD | 22.9 | 23.68 | 22.9 | 23.62 | 23.62 | +0.45 (+1.94%) | 14,024,693 |
| 25 Jul 2019 | USD | 24.07 | 24.07 | 22.81 | 23.17 | 23.17 | -0.91 (-3.78%) | 22,545,917 |
| 24 Jul 2019 | USD | 24 | 24.39 | 23.9 | 24.08 | 24.08 | +0.13 (+0.54%) | 9,087,290 |
| 23 Jul 2019 | USD | 24 | 24.1 | 23.75 | 23.95 | 23.95 | +0.03 (+0.13%) | 7,655,784 |
| 22 Jul 2019 | USD | 25.66 | 25.66 | 23.82 | 23.92 | 23.92 | -1.48 (-5.83%) | 20,038,298 |
| 19 Jul 2019 | USD | 25.43 | 25.88 | 25.38 | 25.4 | 25.4 | -0.04 (-0.16%) | 7,565,909 |
| 18 Jul 2019 | USD | 25.63 | 25.86 | 25.44 | 25.44 | 25.44 | -0.23 (-0.90%) | 6,695,132 |
| 17 Jul 2019 | USD | 25.68 | 25.84 | 25.41 | 25.67 | 25.67 | -0.01 (-0.04%) | 5,261,621 |
| 16 Jul 2019 | USD | 25.71 | 26.01 | 25.65 | 25.68 | 25.68 | -0.27 (-1.04%) | 7,198,097 |
| 15 Jul 2019 | USD | 26 | 26.16 | 25.32 | 25.95 | 25.95 | -0.22 (-0.84%) | 9,994,319 |
| 12 Jul 2019 | USD | 26.05 | 26.55 | 26.05 | 26.17 | 26.17 | +0.12 (+0.46%) | 6,584,219 |
