| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 19 Jul 2019 | USD | 17.65 | 18.55 | 17.65 | 18.41 | 18.41 | +0.87 (+4.96%) | 2,513,928 |
| 18 Jul 2019 | USD | 17 | 17.71 | 16.89 | 17.54 | 17.54 | +0.54 (+3.18%) | 2,278,608 |
| 17 Jul 2019 | USD | 17.16 | 17.16 | 16.84 | 17 | 17 | -0.16 (-0.93%) | 947,364 |
| 16 Jul 2019 | USD | 17.74 | 17.74 | 17.14 | 17.16 | 17.16 | -0.57 (-3.21%) | 1,520,575 |
| 15 Jul 2019 | USD | 18.21 | 18.25 | 17.39 | 17.73 | 17.73 | -0.6 (-3.27%) | 3,935,363 |
| 12 Jul 2019 | USD | 18.51 | 18.73 | 18.15 | 18.33 | 18.33 | -0.21 (-1.13%) | 1,907,639 |
| 11 Jul 2019 | USD | 18.34 | 18.545 | 18.1206 | 18.54 | 18.54 | +0.2 (+1.09%) | 1,866,696 |
| 10 Jul 2019 | USD | 18.43 | 18.79 | 18.27 | 18.34 | 18.34 | -0.09 (-0.49%) | 3,504,735 |
| 9 Jul 2019 | USD | 18.94 | 19.1 | 18.205 | 18.43 | 18.43 | -0.54 (-2.85%) | 5,486,567 |
| 8 Jul 2019 | USD | 19.05 | 19.08 | 18.6129 | 18.97 | 18.97 | -0.21 (-1.09%) | 3,049,559 |
