| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2019 | USD | 19.17 | 19.6 | 18.74 | 18.9 | 18.9 | -0.59 (-3.03%) | 724,242 |
| 30 May 2019 | USD | 19.44 | 19.645 | 19.12 | 19.49 | 19.49 | -0.17 (-0.86%) | 963,151 |
| 29 May 2019 | USD | 19.58 | 19.98 | 19 | 19.66 | 19.66 | +0.49 (+2.56%) | 1,089,190 |
| 28 May 2019 | USD | 20.38 | 20.51 | 18.99 | 19.17 | 19.17 | -1.19 (-5.84%) | 1,831,782 |
| 27 May 2019 | USD | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 0.0 (0.0%) | 0 |
| 24 May 2019 | USD | 20.58 | 20.62 | 19.8 | 20.36 | 20.36 | 0.0 (0.0%) | 914,548 |
| 23 May 2019 | USD | 20.28 | 20.535 | 19.6 | 20.36 | 20.36 | -0.2 (-0.97%) | 967,666 |
| 22 May 2019 | USD | 19.75 | 21.18 | 19.74 | 20.56 | 20.56 | +0.78 (+3.94%) | 1,836,281 |
| 21 May 2019 | USD | 19.06 | 20.04 | 18.8101 | 19.78 | 19.78 | +0.73 (+3.83%) | 1,599,591 |
| 20 May 2019 | USD | 18.32 | 19.31 | 17.99 | 19.05 | 19.05 | +0.5 (+2.70%) | 1,431,991 |
| 17 May 2019 | USD | 17.39 | 18.58 | 17.27 | 18.55 | 18.55 | +0.99 (+5.64%) | 1,261,945 |
| 16 May 2019 | USD | 17.23 | 17.72 | 17.05 | 17.56 | 17.56 | +0.37 (+2.15%) | 636,543 |
| 15 May 2019 | USD | 16.66 | 17.22 | 16.64 | 17.19 | 17.19 | +0.32 (+1.90%) | 472,528 |
| 14 May 2019 | USD | 16.91 | 17.1 | 16.645 | 16.87 | 16.87 | +0.13 (+0.78%) | 605,573 |
| 13 May 2019 | USD | 17.02 | 17.23 | 16.16 | 16.74 | 16.74 | -0.73 (-4.18%) | 1,059,611 |
| 10 May 2019 | USD | 16.25 | 18.45 | 15.97 | 17.47 | 17.47 | +1.37 (+8.51%) | 1,610,230 |
| 9 May 2019 | USD | 15.85 | 16.32 | 15.33 | 16.1 | 16.1 | -0.02 (-0.12%) | 629,874 |
| 8 May 2019 | USD | 15.95 | 16.27 | 15.645 | 16.12 | 16.12 | +0.18 (+1.13%) | 647,987 |
| 7 May 2019 | USD | 16.76 | 16.98 | 15.67 | 15.94 | 15.94 | -0.77 (-4.61%) | 894,416 |
| 6 May 2019 | USD | 15.7 | 16.79 | 15.7 | 16.71 | 16.71 | +0.33 (+2.01%) | 673,866 |
| 3 May 2019 | USD | 16.25 | 16.91 | 16.215 | 16.38 | 16.38 | +0.25 (+1.55%) | 1,042,501 |
| 2 May 2019 | USD | 15.95 | 16.24 | 15.81 | 16.13 | 16.13 | +0.18 (+1.13%) | 537,816 |
| 1 May 2019 | USD | 16 | 16.16 | 15.85 | 15.95 | 15.95 | +0.03 (+0.19%) | 524,445 |
| 30 Apr 2019 | USD | 15.93 | 16.17 | 15.72 | 15.92 | 15.92 | +0.02 (+0.13%) | 769,607 |
| 29 Apr 2019 | USD | 15.5 | 16.21 | 15.36 | 15.9 | 15.9 | +0.4 (+2.58%) | 967,758 |
| 26 Apr 2019 | USD | 14.95 | 15.55 | 14.6 | 15.5 | 15.5 | +0.55 (+3.68%) | 753,060 |
| 25 Apr 2019 | USD | 14.43 | 15.03 | 14.23 | 14.95 | 14.95 | +0.45 (+3.10%) | 724,236 |
| 24 Apr 2019 | USD | 14.25 | 14.72 | 13.55 | 14.5 | 14.5 | +0.32 (+2.26%) | 1,378,194 |
| 23 Apr 2019 | USD | 14.58 | 14.64 | 13.89 | 14.18 | 14.18 | -0.37 (-2.54%) | 1,121,078 |
| 22 Apr 2019 | USD | 14.72 | 14.86 | 14.35 | 14.55 | 14.55 | -0.16 (-1.09%) | 372,400 |
