| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2019 | USD | 17.68 | 17.7644 | 17.45 | 17.53 | 17.1694 | -0.22 (-1.24%) | 197,248 |
| 30 May 2019 | USD | 17.94 | 17.94 | 17.68 | 17.75 | 17.3849 | +0.02 (+0.11%) | 160,370 |
| 29 May 2019 | USD | 17.79 | 17.82 | 17.71 | 17.73 | 17.3653 | -0.04 (-0.23%) | 112,532 |
| 28 May 2019 | USD | 17.75 | 17.81 | 17.73 | 17.77 | 17.4045 | -0.01 (-0.06%) | 103,071 |
| 27 May 2019 | USD | 17.78 | 17.78 | 17.78 | 17.78 | 17.4143 | 0.0 (0.0%) | 0 |
| 24 May 2019 | USD | 17.84 | 17.9118 | 17.75 | 17.78 | 17.4143 | -0.01 (-0.06%) | 122,302 |
| 23 May 2019 | USD | 17.76 | 17.8554 | 17.74 | 17.79 | 17.4241 | +0.02 (+0.11%) | 126,954 |
| 22 May 2019 | USD | 17.8 | 17.93 | 17.72 | 17.77 | 17.4045 | -0.09 (-0.50%) | 151,818 |
| 21 May 2019 | USD | 17.99 | 18.0399 | 17.85 | 17.86 | 17.4927 | -0.13 (-0.72%) | 170,741 |
| 20 May 2019 | USD | 17.85 | 18.05 | 17.81 | 17.99 | 17.62 | +0.14 (+0.78%) | 85,615 |
| 17 May 2019 | USD | 17.89 | 17.9499 | 17.84 | 17.85 | 17.4829 | +0.01 (+0.06%) | 369,722 |
| 16 May 2019 | USD | 17.83 | 17.9761 | 17.78 | 17.84 | 17.4731 | +0.04 (+0.22%) | 482,535 |
| 15 May 2019 | USD | 17.84 | 17.85 | 17.73 | 17.8 | 17.4339 | -0.04 (-0.22%) | 150,415 |
| 14 May 2019 | USD | 17.88 | 17.922 | 17.81 | 17.84 | 17.4731 | -0.06 (-0.34%) | 277,644 |
| 13 May 2019 | USD | 17.88 | 18.096 | 17.81 | 17.9 | 17.5318 | +0.02 (+0.11%) | 231,277 |
| 10 May 2019 | USD | 17.98 | 18.093 | 17.8758 | 17.88 | 17.5122 | -0.12 (-0.67%) | 240,807 |
| 9 May 2019 | USD | 18.16 | 18.19 | 17.98 | 18 | 17.6298 | -0.16 (-0.88%) | 359,403 |
| 8 May 2019 | USD | 18.2 | 18.39 | 18.15 | 18.16 | 17.7865 | -0.03 (-0.16%) | 167,967 |
| 7 May 2019 | USD | 18.19 | 18.33 | 18.14 | 18.19 | 17.8159 | -0.07 (-0.38%) | 210,273 |
| 6 May 2019 | USD | 18.26 | 18.37 | 18.24 | 18.26 | 17.8844 | -0.05 (-0.27%) | 113,336 |
| 3 May 2019 | USD | 18.32 | 18.44 | 18.28 | 18.31 | 17.9334 | +0.02 (+0.11%) | 287,166 |
| 2 May 2019 | USD | 18.31 | 18.3941 | 18.28 | 18.29 | 17.9138 | -0.01 (-0.05%) | 181,198 |
| 1 May 2019 | USD | 18.49 | 18.49 | 18.29 | 18.3 | 17.9236 | -0.13 (-0.71%) | 142,987 |
| 30 Apr 2019 | USD | 18.33 | 18.45 | 18.24 | 18.43 | 18.0509 | +0.02 (+0.11%) | 128,952 |
| 29 Apr 2019 | USD | 18.29 | 18.42 | 18.215 | 18.41 | 18.0313 | +0.13 (+0.71%) | 101,047 |
| 26 Apr 2019 | USD | 18.22 | 18.29 | 18.19 | 18.28 | 17.904 | +0.06 (+0.33%) | 81,222 |
| 25 Apr 2019 | USD | 18.24 | 18.33 | 18.11 | 18.22 | 17.8452 | -0.03 (-0.16%) | 104,005 |
| 24 Apr 2019 | USD | 18.25 | 18.35 | 18.19 | 18.25 | 17.8746 | 0.0 (0.0%) | 104,277 |
| 23 Apr 2019 | USD | 18.14 | 18.3 | 18.12 | 18.25 | 17.8746 | +0.11 (+0.61%) | 117,862 |
| 22 Apr 2019 | USD | 18.21 | 18.24 | 18.09 | 18.14 | 17.7669 | -0.05 (-0.27%) | 95,541 |
