| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2019 | USD | 16.58 | 17.24 | 16.46 | 16.96 | 16.96 | +0.65 (+3.99%) | 11,520,090 |
| 20 Aug 2019 | USD | 16.52 | 16.58 | 16.07 | 16.31 | 16.31 | -0.36 (-2.16%) | 8,688,299 |
| 19 Aug 2019 | USD | 16.3 | 16.77 | 16.19 | 16.67 | 16.67 | +0.7 (+4.38%) | 8,868,100 |
| 16 Aug 2019 | USD | 15.5 | 16.165 | 15.27 | 15.97 | 15.97 | +0.61 (+3.97%) | 7,907,743 |
| 15 Aug 2019 | USD | 16.61 | 16.64 | 15.22 | 15.36 | 15.36 | -1.17 (-7.08%) | 13,635,033 |
| 14 Aug 2019 | USD | 17.28 | 17.31 | 16.52 | 16.53 | 16.53 | -1.42 (-7.91%) | 10,025,590 |
| 13 Aug 2019 | USD | 17.48 | 18.96 | 17.175 | 17.95 | 17.95 | +0.49 (+2.81%) | 9,871,592 |
| 12 Aug 2019 | USD | 17.69 | 17.89 | 17.15 | 17.46 | 17.46 | -0.35 (-1.97%) | 5,869,236 |
| 9 Aug 2019 | USD | 18.09 | 18.11 | 17.63 | 17.81 | 17.81 | -0.39 (-2.14%) | 4,747,358 |
| 8 Aug 2019 | USD | 18.02 | 18.32 | 17.64 | 18.2 | 18.2 | +0.35 (+1.96%) | 6,545,491 |
| 7 Aug 2019 | USD | 17.64 | 17.94 | 17.47 | 17.85 | 17.85 | +0.02 (+0.11%) | 5,606,940 |
| 6 Aug 2019 | USD | 17.88 | 17.95 | 17.43 | 17.83 | 17.83 | 0.0 (0.0%) | 4,847,461 |
| 5 Aug 2019 | USD | 17.68 | 17.87 | 17.3 | 17.83 | 17.83 | -0.21 (-1.16%) | 6,152,803 |
| 2 Aug 2019 | USD | 17.95 | 18.295 | 17.83 | 18.04 | 18.04 | +0.08 (+0.45%) | 5,371,070 |
| 1 Aug 2019 | USD | 19.44 | 19.47 | 17.69 | 17.96 | 17.96 | -1.54 (-7.90%) | 10,351,369 |
| 31 Jul 2019 | USD | 19.39 | 19.63 | 19.2 | 19.5 | 19.5 | +0.1 (+0.52%) | 9,303,033 |
| 30 Jul 2019 | USD | 19.46 | 19.46 | 19.1 | 19.4 | 19.4 | -0.12 (-0.61%) | 4,200,462 |
| 29 Jul 2019 | USD | 19.57 | 19.68 | 19.25 | 19.52 | 19.52 | -0.02 (-0.10%) | 4,376,928 |
| 26 Jul 2019 | USD | 19.33 | 19.61 | 18.99 | 19.54 | 19.54 | +0.28 (+1.45%) | 4,700,605 |
| 25 Jul 2019 | USD | 19.33 | 19.57 | 19.08 | 19.26 | 19.26 | -0.06 (-0.31%) | 5,237,721 |
| 24 Jul 2019 | USD | 18.75 | 19.35 | 18.71 | 19.32 | 19.32 | +0.61 (+3.26%) | 5,488,820 |
| 23 Jul 2019 | USD | 18.86 | 18.99 | 18.43 | 18.71 | 18.71 | -0.01 (-0.05%) | 7,214,758 |
| 22 Jul 2019 | USD | 18.81 | 19.11 | 18.49 | 18.72 | 18.72 | -0.06 (-0.32%) | 4,428,270 |
| 19 Jul 2019 | USD | 18.76 | 19.07 | 18.6 | 18.78 | 18.78 | +0.24 (+1.29%) | 5,833,115 |
| 18 Jul 2019 | USD | 18.71 | 18.75 | 18.49 | 18.54 | 18.54 | -0.2 (-1.07%) | 5,916,384 |
| 17 Jul 2019 | USD | 19.08 | 19.1171 | 18.58 | 18.74 | 18.74 | -0.49 (-2.55%) | 5,441,028 |
| 16 Jul 2019 | USD | 18.9 | 19.3 | 18.8 | 19.23 | 19.23 | +0.32 (+1.69%) | 4,315,056 |
| 15 Jul 2019 | USD | 18.75 | 19.18 | 18.67 | 18.91 | 18.91 | +0.25 (+1.34%) | 4,574,226 |
| 12 Jul 2019 | USD | 18.22 | 18.845 | 18.22 | 18.66 | 18.66 | +0.49 (+2.70%) | 4,894,070 |
| 11 Jul 2019 | USD | 17.97 | 18.185 | 17.83 | 18.17 | 18.17 | +0.31 (+1.74%) | 4,494,911 |
