| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2019 | USD | 21.5 | 22.24 | 21.26 | 21.72 | 21.72 | +0.05 (+0.23%) | 713,915 |
| 4 Jul 2019 | USD | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 0.0 (0.0%) | 0 |
| 3 Jul 2019 | USD | 22.47 | 22.61 | 21.52 | 21.67 | 21.67 | -0.74 (-3.30%) | 580,900 |
| 2 Jul 2019 | USD | 22.7 | 23.69 | 22.19 | 22.41 | 22.41 | -0.4 (-1.75%) | 639,088 |
| 1 Jul 2019 | USD | 24.91 | 25.14 | 20.6177 | 22.81 | 22.81 | -1.41 (-5.82%) | 2,570,737 |
| 28 Jun 2019 | USD | 25.28 | 25.48 | 23.92 | 24.22 | 24.22 | -1.02 (-4.04%) | 1,519,857 |
| 27 Jun 2019 | USD | 23.34 | 25.48 | 23.34 | 25.24 | 25.24 | +2 (+8.61%) | 1,536,673 |
| 26 Jun 2019 | USD | 23.4 | 23.95 | 23.11 | 23.24 | 23.24 | -0.31 (-1.32%) | 530,361 |
| 25 Jun 2019 | USD | 23.38 | 24.14 | 23.22 | 23.55 | 23.55 | +0.15 (+0.64%) | 667,969 |
| 24 Jun 2019 | USD | 24.31 | 25 | 23.02 | 23.4 | 23.4 | -0.85 (-3.51%) | 1,434,768 |
| 21 Jun 2019 | USD | 24.5 | 25.25 | 24.07 | 24.25 | 24.25 | 0.0 (0.0%) | 1,389,164 |
| 20 Jun 2019 | USD | 22.53 | 24.39 | 22.5 | 24.25 | 24.25 | +2.01 (+9.04%) | 1,872,278 |
| 19 Jun 2019 | USD | 22 | 22.32 | 21.63 | 22.24 | 22.24 | +0.27 (+1.23%) | 370,360 |
| 18 Jun 2019 | USD | 21.86 | 22.35 | 21.5755 | 21.97 | 21.97 | +0.42 (+1.95%) | 404,450 |
| 17 Jun 2019 | USD | 21.81 | 22.48 | 21.39 | 21.55 | 21.55 | -0.18 (-0.83%) | 360,779 |
| 14 Jun 2019 | USD | 21.77 | 22.28 | 21.63 | 21.73 | 21.73 | -0.1 (-0.46%) | 303,435 |
| 13 Jun 2019 | USD | 21.6 | 22.09 | 21.36 | 21.83 | 21.83 | +0.31 (+1.44%) | 384,027 |
| 12 Jun 2019 | USD | 21.45 | 21.98 | 21.42 | 21.52 | 21.52 | +0.03 (+0.14%) | 275,928 |
| 11 Jun 2019 | USD | 21.86 | 22.3 | 21.36 | 21.49 | 21.49 | -0.34 (-1.56%) | 414,052 |
| 10 Jun 2019 | USD | 21.7 | 22.5666 | 21.61 | 21.83 | 21.83 | +0.25 (+1.16%) | 550,071 |
| 7 Jun 2019 | USD | 20.89 | 21.79 | 20.73 | 21.58 | 21.58 | +0.84 (+4.05%) | 648,882 |
| 6 Jun 2019 | USD | 20.55 | 20.81 | 20 | 20.74 | 20.74 | +0.15 (+0.73%) | 461,795 |
| 5 Jun 2019 | USD | 20.49 | 20.73 | 19.98 | 20.59 | 20.59 | +0.39 (+1.93%) | 484,579 |
| 4 Jun 2019 | USD | 19.97 | 20.39 | 19.3 | 20.2 | 20.2 | +0.65 (+3.32%) | 760,789 |
| 3 Jun 2019 | USD | 20.57 | 20.8899 | 19.17 | 19.55 | 19.55 | -1.21 (-5.83%) | 1,311,581 |
| 31 May 2019 | USD | 21.03 | 21.08 | 20.5 | 20.76 | 20.76 | -0.56 (-2.63%) | 401,944 |
| 30 May 2019 | USD | 21 | 21.35 | 20.8844 | 21.32 | 21.32 | +0.38 (+1.81%) | 325,798 |
| 29 May 2019 | USD | 21.11 | 21.2058 | 20.355 | 20.94 | 20.94 | -0.44 (-2.06%) | 596,565 |
| 28 May 2019 | USD | 21.58 | 22.08 | 21.23 | 21.38 | 21.38 | 0.0 (0.0%) | 379,667 |
| 27 May 2019 | USD | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 0.0 (0.0%) | 0 |
