| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2019 | USD | 15.29 | 15.385 | 14.93 | 15.06 | 15.06 | -0.49 (-3.15%) | 6,299,540 |
| 17 May 2019 | USD | 15.71 | 15.98 | 15.52 | 15.55 | 15.55 | -0.39 (-2.45%) | 4,076,778 |
| 16 May 2019 | USD | 16 | 16.02 | 15.68 | 15.94 | 15.94 | -0.14 (-0.87%) | 5,195,899 |
| 15 May 2019 | USD | 15.74 | 16.17 | 15.69 | 16.08 | 16.08 | +0.18 (+1.13%) | 3,303,409 |
| 14 May 2019 | USD | 15.57 | 15.97 | 15.51 | 15.9 | 15.9 | +0.54 (+3.52%) | 4,846,384 |
| 13 May 2019 | USD | 15.89 | 15.94 | 15.26 | 15.36 | 15.36 | -0.95 (-5.82%) | 6,514,278 |
| 10 May 2019 | USD | 16.4 | 16.5 | 16.035 | 16.31 | 16.31 | -0.26 (-1.57%) | 5,037,329 |
| 9 May 2019 | USD | 16.47 | 16.635 | 16.09 | 16.57 | 16.57 | -0.13 (-0.78%) | 4,854,428 |
| 8 May 2019 | USD | 16.72 | 16.995 | 16.69 | 16.7 | 16.7 | -0.19 (-1.12%) | 3,474,648 |
| 7 May 2019 | USD | 16.98 | 17.135 | 16.68 | 16.89 | 16.89 | -0.24 (-1.40%) | 3,665,093 |
| 6 May 2019 | USD | 16.93 | 17.25 | 16.76 | 17.13 | 17.13 | -0.44 (-2.50%) | 4,787,916 |
| 3 May 2019 | USD | 17.11 | 17.595 | 17.06 | 17.57 | 17.57 | +0.46 (+2.69%) | 4,447,613 |
| 2 May 2019 | USD | 16.89 | 17.24 | 16.81 | 17.11 | 17.11 | +0.18 (+1.06%) | 3,709,144 |
| 1 May 2019 | USD | 17.29 | 17.4 | 16.92 | 16.93 | 16.93 | -0.25 (-1.46%) | 3,959,958 |
| 30 Apr 2019 | USD | 17.16 | 17.36 | 17 | 17.18 | 17.18 | +0.01 (+0.06%) | 5,552,516 |
| 29 Apr 2019 | USD | 17.3 | 17.41 | 16.98 | 17.17 | 17.17 | -0.13 (-0.75%) | 5,961,316 |
| 26 Apr 2019 | USD | 16.62 | 17.36 | 16.32 | 17.3 | 17.3 | +1.12 (+6.92%) | 11,952,922 |
| 25 Apr 2019 | USD | 16.53 | 16.55 | 16.1 | 16.18 | 16.18 | -0.4 (-2.41%) | 5,882,053 |
| 24 Apr 2019 | USD | 16.3 | 16.78 | 16.27 | 16.58 | 16.58 | +0.34 (+2.09%) | 5,367,837 |
| 23 Apr 2019 | USD | 16.11 | 16.36 | 16.07 | 16.24 | 16.24 | +0.09 (+0.56%) | 3,049,913 |
| 22 Apr 2019 | USD | 16.29 | 16.29 | 16.135 | 16.15 | 16.15 | -0.18 (-1.10%) | 1,807,585 |
| 19 Apr 2019 | USD | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0.0 (0.0%) | 0 |
| 18 Apr 2019 | USD | 16.46 | 16.5 | 16.27 | 16.33 | 16.33 | -0.15 (-0.91%) | 3,089,016 |
| 17 Apr 2019 | USD | 16.56 | 16.67 | 16.3 | 16.48 | 16.48 | +0.01 (+0.06%) | 4,408,267 |
| 16 Apr 2019 | USD | 16.23 | 16.48 | 16.2 | 16.47 | 16.47 | +0.32 (+1.98%) | 2,945,471 |
| 15 Apr 2019 | USD | 16.1 | 16.27 | 15.955 | 16.15 | 16.15 | +0.06 (+0.37%) | 3,128,122 |
| 12 Apr 2019 | USD | 16.11 | 16.18 | 16.01 | 16.09 | 16.09 | +0.22 (+1.39%) | 3,099,507 |
| 11 Apr 2019 | USD | 15.91 | 16.03 | 15.815 | 15.87 | 15.87 | +0.01 (+0.06%) | 1,577,547 |
| 10 Apr 2019 | USD | 15.75 | 15.93 | 15.667 | 15.86 | 15.86 | +0.06 (+0.38%) | 2,285,820 |
| 9 Apr 2019 | USD | 15.96 | 16 | 15.76 | 15.8 | 15.8 | -0.27 (-1.68%) | 2,683,356 |
