| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2019 | USD | 16.77 | 17.21 | 16.54 | 16.9 | 16.9 | +0.22 (+1.32%) | 26,722,555 |
| 21 Aug 2019 | USD | 17.03 | 17.08 | 16.45 | 16.68 | 16.68 | -0.33 (-1.94%) | 27,378,265 |
| 20 Aug 2019 | USD | 17.44 | 17.59 | 16.9 | 17.01 | 17.01 | -0.42 (-2.41%) | 30,366,475 |
| 19 Aug 2019 | USD | 17.22 | 18.25 | 17.08 | 17.43 | 17.43 | +0.28 (+1.63%) | 65,227,206 |
| 16 Aug 2019 | USD | 16.11 | 17.29 | 15.99 | 17.15 | 17.15 | +1.03 (+6.39%) | 43,340,920 |
| 15 Aug 2019 | USD | 15.87 | 16.27 | 15.84 | 16.12 | 16.12 | -0.05 (-0.31%) | 16,681,656 |
| 14 Aug 2019 | USD | 16.57 | 16.65 | 16.12 | 16.17 | 16.17 | -0.2 (-1.22%) | 21,878,541 |
| 13 Aug 2019 | USD | 16.17 | 16.6 | 16.15 | 16.37 | 16.37 | -0.03 (-0.18%) | 28,916,065 |
| 12 Aug 2019 | USD | 15.15 | 16.61 | 15.04 | 16.4 | 16.4 | +1.3 (+8.61%) | 40,480,061 |
| 9 Aug 2019 | USD | 15.45 | 15.66 | 15.01 | 15.1 | 15.1 | -0.33 (-2.14%) | 11,689,531 |
| 8 Aug 2019 | USD | 15.25 | 15.56 | 14.9 | 15.43 | 15.43 | +0.27 (+1.78%) | 18,375,864 |
| 7 Aug 2019 | USD | 15.83 | 15.83 | 15.16 | 15.16 | 15.16 | -0.41 (-2.63%) | 18,114,826 |
| 6 Aug 2019 | USD | 15.31 | 15.85 | 15.27 | 15.57 | 15.57 | 0.0 (0.0%) | 19,976,026 |
| 5 Aug 2019 | USD | 15.91 | 15.96 | 15.53 | 15.57 | 15.57 | -0.47 (-2.93%) | 16,649,357 |
| 2 Aug 2019 | USD | 15.5 | 16.21 | 15.36 | 16.04 | 16.04 | +0.3 (+1.91%) | 28,317,543 |
| 1 Aug 2019 | USD | 15.38 | 15.96 | 15.35 | 15.74 | 15.74 | +0.35 (+2.27%) | 23,047,145 |
| 31 Jul 2019 | USD | 15.49 | 15.7 | 15.37 | 15.39 | 15.39 | -0.02 (-0.13%) | 14,430,138 |
| 30 Jul 2019 | USD | 15.18 | 15.5 | 15.18 | 15.41 | 15.41 | +0.29 (+1.92%) | 13,159,077 |
| 29 Jul 2019 | USD | 15 | 15.15 | 14.94 | 15.12 | 15.12 | +0.14 (+0.93%) | 8,184,891 |
| 26 Jul 2019 | USD | 14.92 | 15.06 | 14.76 | 14.98 | 14.98 | +0.11 (+0.74%) | 7,330,096 |
| 25 Jul 2019 | USD | 14.88 | 14.96 | 14.8 | 14.87 | 14.87 | +0.05 (+0.34%) | 6,007,172 |
| 24 Jul 2019 | USD | 14.65 | 14.96 | 14.65 | 14.82 | 14.82 | +0.18 (+1.23%) | 8,245,921 |
| 23 Jul 2019 | USD | 14.46 | 14.76 | 14.38 | 14.64 | 14.64 | +0.18 (+1.24%) | 6,338,763 |
| 22 Jul 2019 | USD | 14.6 | 14.65 | 14.33 | 14.46 | 14.46 | -0.13 (-0.89%) | 7,318,816 |
| 19 Jul 2019 | USD | 14.6 | 14.75 | 14.54 | 14.59 | 14.59 | +0.02 (+0.14%) | 6,910,368 |
| 18 Jul 2019 | USD | 14.76 | 14.79 | 14.23 | 14.57 | 14.57 | -0.15 (-1.02%) | 10,722,349 |
| 17 Jul 2019 | USD | 14.95 | 14.99 | 14.72 | 14.72 | 14.72 | -0.23 (-1.54%) | 11,204,559 |
| 16 Jul 2019 | USD | 15.14 | 15.18 | 14.86 | 14.95 | 14.95 | -0.24 (-1.58%) | 11,792,594 |
| 15 Jul 2019 | USD | 15.24 | 15.36 | 14.86 | 15.19 | 15.19 | -0.05 (-0.33%) | 10,621,216 |
| 12 Jul 2019 | USD | 15.47 | 15.55 | 15.15 | 15.24 | 15.24 | -0.13 (-0.85%) | 8,550,563 |
