| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2019 | USD | 16.38 | 16.56 | 16.17 | 16.29 | 16.29 | +0.14 (+0.87%) | 2,485,278 |
| 1 Aug 2019 | USD | 16.56 | 16.61 | 15.63 | 16.15 | 16.15 | -0.44 (-2.65%) | 4,468,105 |
| 31 Jul 2019 | USD | 17.15 | 17.185 | 16.33 | 16.59 | 16.59 | -0.56 (-3.27%) | 3,393,389 |
| 30 Jul 2019 | USD | 17.28 | 17.924 | 16.9 | 17.15 | 17.15 | -0.79 (-4.40%) | 3,686,688 |
| 29 Jul 2019 | USD | 17.65 | 17.95 | 17.35 | 17.94 | 17.94 | +0.26 (+1.47%) | 4,796,921 |
| 26 Jul 2019 | USD | 18.11 | 18.11 | 17.32 | 17.68 | 17.68 | -0.42 (-2.32%) | 4,613,563 |
| 25 Jul 2019 | USD | 18.18 | 18.53 | 17.685 | 18.1 | 18.1 | -0.03 (-0.17%) | 3,911,259 |
| 24 Jul 2019 | USD | 17.8 | 18.2 | 17.55 | 18.13 | 18.13 | +0.38 (+2.14%) | 3,601,548 |
| 23 Jul 2019 | USD | 17.85 | 17.93 | 17.63 | 17.75 | 17.75 | -0.05 (-0.28%) | 2,278,044 |
| 22 Jul 2019 | USD | 17.62 | 17.89 | 17.53 | 17.8 | 17.8 | +0.27 (+1.54%) | 2,252,915 |
| 19 Jul 2019 | USD | 17.54 | 17.62 | 17.42 | 17.53 | 17.53 | -0.03 (-0.17%) | 2,120,735 |
| 18 Jul 2019 | USD | 18.04 | 18.19 | 17.345 | 17.56 | 17.56 | -0.53 (-2.93%) | 2,436,031 |
| 17 Jul 2019 | USD | 18.27 | 18.27 | 17.78 | 18.09 | 18.09 | -0.22 (-1.20%) | 3,434,849 |
| 16 Jul 2019 | USD | 18.47 | 18.54 | 18.2 | 18.31 | 18.31 | -0.25 (-1.35%) | 1,593,192 |
| 15 Jul 2019 | USD | 19.04 | 19.19 | 18.45 | 18.56 | 18.56 | -0.41 (-2.16%) | 1,975,509 |
| 12 Jul 2019 | USD | 19.01 | 19.24 | 18.795 | 18.97 | 18.97 | 0.0 (0.0%) | 2,217,464 |
| 11 Jul 2019 | USD | 19.18 | 19.21 | 18.95 | 18.97 | 18.97 | -0.18 (-0.94%) | 1,470,496 |
| 10 Jul 2019 | USD | 19.1 | 19.25 | 18.81 | 19.15 | 19.15 | +0.15 (+0.79%) | 3,481,445 |
| 9 Jul 2019 | USD | 19.1 | 19.1 | 18.56 | 19 | 19 | -0.15 (-0.78%) | 3,803,376 |
| 8 Jul 2019 | USD | 19.06 | 19.195 | 19 | 19.15 | 19.15 | -0.04 (-0.21%) | 1,311,601 |
| 5 Jul 2019 | USD | 19.35 | 19.38 | 19.03 | 19.19 | 19.19 | -0.19 (-0.98%) | 1,803,282 |
| 4 Jul 2019 | USD | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 0.0 (0.0%) | 0 |
| 3 Jul 2019 | USD | 19.07 | 19.49 | 18.94 | 19.38 | 19.38 | +0.36 (+1.89%) | 1,445,672 |
| 2 Jul 2019 | USD | 19.33 | 19.41 | 18.87 | 19.02 | 19.02 | -0.4 (-2.06%) | 2,078,574 |
| 1 Jul 2019 | USD | 19.94 | 20.05 | 19.22 | 19.42 | 19.42 | -0.29 (-1.47%) | 1,845,806 |
| 28 Jun 2019 | USD | 19.75 | 20.1 | 19.6 | 19.71 | 19.71 | -0.05 (-0.25%) | 3,831,946 |
| 27 Jun 2019 | USD | 20.04 | 20.12 | 19.56 | 19.76 | 19.76 | -0.19 (-0.95%) | 2,275,258 |
| 26 Jun 2019 | USD | 20.31 | 20.32 | 19.905 | 19.95 | 19.95 | -0.18 (-0.89%) | 1,850,359 |
| 25 Jun 2019 | USD | 20.88 | 20.9 | 20.08 | 20.13 | 20.13 | -0.7 (-3.36%) | 1,896,201 |
| 24 Jun 2019 | USD | 21.03 | 21.17 | 20.69 | 20.83 | 20.83 | -0.21 (-1.00%) | 1,825,120 |
