| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2019 | USD | 17.61 | 17.76 | 17.32 | 17.5 | 17.5 | -0.04 (-0.23%) | 940,819 |
| 29 Aug 2019 | USD | 17.01 | 17.755 | 16.98 | 17.54 | 17.54 | +0.62 (+3.66%) | 1,647,136 |
| 28 Aug 2019 | USD | 16.97 | 17.04 | 16.66 | 16.92 | 16.92 | -0.11 (-0.65%) | 412,369 |
| 27 Aug 2019 | USD | 17.09 | 17.44 | 16.85 | 17.03 | 17.03 | +0.03 (+0.18%) | 821,246 |
| 26 Aug 2019 | USD | 17.5 | 17.56 | 16.95 | 17 | 17 | -0.32 (-1.85%) | 822,845 |
| 23 Aug 2019 | USD | 17.71 | 17.8181 | 17.13 | 17.32 | 17.32 | -0.48 (-2.70%) | 1,884,804 |
| 22 Aug 2019 | USD | 17.73 | 17.99 | 17.285 | 17.8 | 17.8 | +0.09 (+0.51%) | 1,710,920 |
| 21 Aug 2019 | USD | 17.3 | 17.74 | 17.2 | 17.71 | 17.71 | +0.58 (+3.39%) | 1,612,637 |
| 20 Aug 2019 | USD | 16.98 | 17.25 | 16.69 | 17.13 | 17.13 | +0.21 (+1.24%) | 833,268 |
| 19 Aug 2019 | USD | 16.57 | 16.99 | 16.42 | 16.92 | 16.92 | +0.39 (+2.36%) | 1,214,485 |
| 16 Aug 2019 | USD | 16.11 | 16.63 | 15.86 | 16.53 | 16.53 | +0.56 (+3.51%) | 1,516,636 |
| 15 Aug 2019 | USD | 15.81 | 16.12 | 15.51 | 15.97 | 15.97 | +0.24 (+1.53%) | 5,313,180 |
| 14 Aug 2019 | USD | 16.11 | 16.24 | 15.45 | 15.73 | 15.73 | -0.6 (-3.67%) | 1,248,331 |
| 13 Aug 2019 | USD | 16.18 | 16.63 | 16.17 | 16.33 | 16.33 | +0.03 (+0.18%) | 816,368 |
| 12 Aug 2019 | USD | 16.83 | 16.89 | 16.28 | 16.3 | 16.3 | -0.55 (-3.26%) | 788,231 |
| 9 Aug 2019 | USD | 17.08 | 17.08 | 16.68 | 16.85 | 16.85 | -0.16 (-0.94%) | 1,444,687 |
| 8 Aug 2019 | USD | 16.85 | 17.07 | 16.725 | 17.01 | 17.01 | +0.32 (+1.92%) | 920,202 |
| 7 Aug 2019 | USD | 16.85 | 17 | 16.54 | 16.69 | 16.69 | -0.29 (-1.71%) | 1,694,271 |
| 6 Aug 2019 | USD | 16.03 | 17.2706 | 15.99 | 16.98 | 16.98 | +0.97 (+6.06%) | 4,508,863 |
| 5 Aug 2019 | USD | 16.43 | 16.5 | 15.85 | 16.01 | 16.01 | -0.6 (-3.61%) | 5,740,351 |
| 2 Aug 2019 | USD | 17.15 | 17.19 | 16.4 | 16.61 | 16.61 | -0.63 (-3.65%) | 1,910,477 |
| 1 Aug 2019 | USD | 17.48 | 17.7724 | 17.16 | 17.24 | 17.24 | -0.35 (-1.99%) | 679,293 |
| 31 Jul 2019 | USD | 17.67 | 17.94 | 17.31 | 17.59 | 17.59 | -0.12 (-0.68%) | 1,443,947 |
| 30 Jul 2019 | USD | 17.93 | 18.17 | 17.63 | 17.71 | 17.71 | -0.16 (-0.90%) | 1,045,621 |
| 29 Jul 2019 | USD | 18.07 | 18.185 | 17.67 | 17.87 | 17.87 | -0.14 (-0.78%) | 625,267 |
| 26 Jul 2019 | USD | 18.43 | 18.69 | 17.91 | 18.01 | 18.01 | -0.42 (-2.28%) | 1,045,518 |
| 25 Jul 2019 | USD | 18.48 | 18.82 | 18.38 | 18.43 | 18.43 | -0.02 (-0.11%) | 1,044,714 |
| 24 Jul 2019 | USD | 18.43 | 18.56 | 18.155 | 18.45 | 18.45 | +0.01 (+0.05%) | 2,691,752 |
| 23 Jul 2019 | USD | 18.52 | 18.62 | 18.32 | 18.44 | 18.44 | -0.01 (-0.05%) | 1,255,194 |
| 22 Jul 2019 | USD | 18.37 | 18.59 | 18.02 | 18.45 | 18.45 | +0.04 (+0.22%) | 1,098,297 |
