| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2019 | USD | 15.84 | 15.8693 | 15.7 | 15.77 | 15.77 | +0.18 (+1.15%) | 1,008,531 |
| 16 Aug 2019 | USD | 15.34 | 15.61 | 15.32 | 15.59 | 15.59 | +0.36 (+2.36%) | 1,205,896 |
| 15 Aug 2019 | USD | 15.41 | 15.42 | 15.205 | 15.23 | 15.23 | -0.1 (-0.65%) | 1,954,950 |
| 14 Aug 2019 | USD | 15.59 | 15.635 | 15.27 | 15.33 | 15.33 | -0.42 (-2.67%) | 5,554,810 |
| 13 Aug 2019 | USD | 15.63 | 15.92 | 15.54 | 15.75 | 15.75 | +0.15 (+0.96%) | 3,860,594 |
| 12 Aug 2019 | USD | 15.75 | 15.835 | 15.56 | 15.6 | 15.6 | -0.37 (-2.32%) | 1,890,959 |
| 9 Aug 2019 | USD | 15.96 | 16.06 | 15.78 | 15.97 | 15.97 | -0.04 (-0.25%) | 1,711,590 |
| 8 Aug 2019 | USD | 15.95 | 16.115 | 15.83 | 16.01 | 16.01 | +0.25 (+1.59%) | 2,888,940 |
| 7 Aug 2019 | USD | 15.38 | 15.825 | 15.26 | 15.76 | 15.76 | 0.0 (0.0%) | 4,200,605 |
| 6 Aug 2019 | USD | 15.63 | 15.76 | 15.47 | 15.76 | 15.76 | +0.24 (+1.55%) | 2,877,322 |
| 5 Aug 2019 | USD | 15.82 | 15.82 | 15.27 | 15.52 | 15.52 | -0.37 (-2.33%) | 6,403,872 |
| 2 Aug 2019 | USD | 15.81 | 15.94 | 15.59 | 15.89 | 15.89 | +0.02 (+0.13%) | 2,889,250 |
| 1 Aug 2019 | USD | 16.37 | 16.545 | 15.75 | 15.87 | 15.87 | -0.53 (-3.23%) | 5,256,803 |
| 31 Jul 2019 | USD | 16.69 | 16.755 | 16.38 | 16.4 | 16.4 | -0.29 (-1.74%) | 4,136,886 |
| 30 Jul 2019 | USD | 16.18 | 16.7 | 16.15 | 16.69 | 16.69 | +0.41 (+2.52%) | 2,929,781 |
| 29 Jul 2019 | USD | 16.4 | 16.53 | 16.24 | 16.28 | 16.28 | -0.11 (-0.67%) | 4,588,232 |
| 26 Jul 2019 | USD | 16.12 | 16.41 | 16.08 | 16.39 | 16.39 | +0.3 (+1.86%) | 3,848,972 |
| 25 Jul 2019 | USD | 16.24 | 16.28 | 15.96 | 16.09 | 16.09 | -0.12 (-0.74%) | 5,050,336 |
| 24 Jul 2019 | USD | 16 | 16.23 | 15.99 | 16.21 | 16.21 | +0.2 (+1.25%) | 6,363,060 |
| 23 Jul 2019 | USD | 15.97 | 16.04 | 15.87 | 16.01 | 16.01 | +0.1 (+0.63%) | 4,789,556 |
| 22 Jul 2019 | USD | 15.93 | 16.035 | 15.82 | 15.91 | 15.91 | -0.04 (-0.25%) | 3,441,171 |
| 19 Jul 2019 | USD | 16.01 | 16.18 | 15.92 | 15.95 | 15.95 | -0.05 (-0.31%) | 4,690,853 |
| 18 Jul 2019 | USD | 15.93 | 16.08 | 15.88 | 16 | 16 | +0.12 (+0.76%) | 2,933,458 |
| 17 Jul 2019 | USD | 15.95 | 16.03 | 15.615 | 15.88 | 15.88 | +0.09 (+0.57%) | 7,047,853 |
| 16 Jul 2019 | USD | 15.16 | 15.87 | 15.06 | 15.79 | 15.79 | +0.99 (+6.69%) | 16,143,238 |
| 15 Jul 2019 | USD | 15.1 | 15.14 | 14.78 | 14.8 | 14.8 | -0.3 (-1.99%) | 3,336,442 |
| 12 Jul 2019 | USD | 15.02 | 15.12 | 14.88 | 15.1 | 15.1 | +0.15 (+1.00%) | 4,479,093 |
| 11 Jul 2019 | USD | 14.84 | 14.97 | 14.73 | 14.95 | 14.95 | +0.2 (+1.36%) | 4,365,990 |
| 10 Jul 2019 | USD | 15 | 15.031 | 14.71 | 14.75 | 14.75 | -0.26 (-1.73%) | 3,077,509 |
| 9 Jul 2019 | USD | 14.83 | 15.13 | 14.79 | 15.01 | 15.01 | +0.15 (+1.01%) | 4,079,221 |
