| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2019 | USD | 14.9 | 15.3648 | 14.845 | 15.07 | 15.07 | +0.21 (+1.41%) | 4,640,053 |
| 17 Jul 2019 | USD | 15.14 | 15.24 | 14.61 | 14.86 | 14.86 | -0.38 (-2.49%) | 3,314,923 |
| 16 Jul 2019 | USD | 15.48 | 15.595 | 15.02 | 15.24 | 15.24 | -0.23 (-1.49%) | 3,564,327 |
| 15 Jul 2019 | USD | 15.44 | 15.6 | 15.01 | 15.47 | 15.47 | +0.18 (+1.18%) | 2,435,420 |
| 12 Jul 2019 | USD | 15.45 | 15.9 | 15.29 | 15.29 | 15.29 | -0.02 (-0.13%) | 3,089,198 |
| 11 Jul 2019 | USD | 15.71 | 15.91 | 15.28 | 15.31 | 15.31 | -0.4 (-2.55%) | 4,258,025 |
| 10 Jul 2019 | USD | 16.31 | 16.36 | 15.36 | 15.71 | 15.71 | -0.63 (-3.86%) | 5,578,523 |
| 9 Jul 2019 | USD | 15.91 | 16.37 | 15.9 | 16.34 | 16.34 | +0.23 (+1.43%) | 4,447,560 |
| 8 Jul 2019 | USD | 16.21 | 16.25 | 15.78 | 16.11 | 16.11 | -0.2 (-1.23%) | 3,499,466 |
| 5 Jul 2019 | USD | 15.9 | 16.32 | 15.625 | 16.31 | 16.31 | +0.3 (+1.87%) | 3,826,195 |
| 4 Jul 2019 | USD | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 0.0 (0.0%) | 0 |
| 3 Jul 2019 | USD | 15.49 | 16.01 | 15.44 | 16.01 | 16.01 | +0.56 (+3.62%) | 2,407,285 |
| 2 Jul 2019 | USD | 15.56 | 15.68 | 15.21 | 15.45 | 15.45 | -0.21 (-1.34%) | 5,657,341 |
| 1 Jul 2019 | USD | 16.06 | 16.61 | 15.58 | 15.66 | 15.66 | -0.3 (-1.88%) | 4,486,459 |
| 28 Jun 2019 | USD | 16.48 | 16.61 | 15.655 | 15.96 | 15.96 | -0.59 (-3.56%) | 6,592,183 |
| 27 Jun 2019 | USD | 15.97 | 16.56 | 15.82 | 16.55 | 16.55 | +0.41 (+2.54%) | 2,919,884 |
| 26 Jun 2019 | USD | 16.71 | 16.77 | 16.0501 | 16.14 | 16.14 | -0.39 (-2.36%) | 3,367,597 |
| 25 Jun 2019 | USD | 16.3 | 16.72 | 16.2 | 16.53 | 16.53 | +0.11 (+0.67%) | 2,477,908 |
| 24 Jun 2019 | USD | 16.58 | 16.65 | 16.025 | 16.42 | 16.42 | +0.01 (+0.06%) | 3,282,159 |
| 21 Jun 2019 | USD | 16.74 | 16.8 | 16.3 | 16.41 | 16.41 | -2.26 (-12.10%) | 4,561,927 |
| 20 Jun 2019 | USD | 18.98 | 19.1 | 18.48 | 18.67 | 18.67 | 0.0 (0.0%) | 4,292,638 |
| 19 Jun 2019 | USD | 19.34 | 19.39 | 18.32 | 18.67 | 18.67 | -0.53 (-2.76%) | 5,081,524 |
| 18 Jun 2019 | USD | 18.3 | 19.875 | 18.2 | 19.2 | 19.2 | +1.02 (+5.61%) | 6,667,200 |
| 17 Jun 2019 | USD | 17.6 | 18.24 | 16.83 | 18.18 | 18.18 | +0.61 (+3.47%) | 7,449,779 |
| 14 Jun 2019 | USD | 17.07 | 17.695 | 16.6301 | 17.57 | 17.57 | +0.93 (+5.59%) | 6,761,642 |
| 13 Jun 2019 | USD | 15.59 | 17.33 | 14.92 | 16.64 | 16.64 | +0.45 (+2.78%) | 12,032,830 |
| 12 Jun 2019 | USD | 16.07 | 16.3 | 15.74 | 16.19 | 16.19 | +0.07 (+0.43%) | 1,083,551 |
| 11 Jun 2019 | USD | 16.2 | 16.68 | 16.01 | 16.12 | 16.12 | +0.1 (+0.62%) | 1,817,952 |
| 10 Jun 2019 | USD | 16.01 | 16.33 | 15.96 | 16.02 | 16.02 | +0.13 (+0.82%) | 1,037,746 |
| 7 Jun 2019 | USD | 15.67 | 16.06 | 15.6101 | 15.89 | 15.89 | +0.24 (+1.53%) | 1,203,736 |
