| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2019 | USD | 22.01 | 22.38 | 21.87 | 22.13 | 22.13 | -0.05 (-0.23%) | 1,159,074 |
| 28 May 2019 | USD | 22.35 | 22.59 | 22.04 | 22.18 | 22.18 | +0.32 (+1.46%) | 1,868,506 |
| 27 May 2019 | USD | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 0.0 (0.0%) | 0 |
| 24 May 2019 | USD | 21.58 | 22 | 21.03 | 21.86 | 21.86 | +1.03 (+4.94%) | 3,059,810 |
| 23 May 2019 | USD | 20.31 | 21.06 | 20.2 | 20.83 | 20.83 | +0.4 (+1.96%) | 3,000,772 |
| 22 May 2019 | USD | 20.43 | 20.63 | 20.24 | 20.43 | 20.43 | -0.03 (-0.15%) | 887,101 |
| 21 May 2019 | USD | 20.71 | 20.8 | 20.34 | 20.46 | 20.46 | -0.18 (-0.87%) | 1,196,209 |
| 20 May 2019 | USD | 20 | 20.81 | 19.8 | 20.64 | 20.64 | +0.55 (+2.74%) | 1,683,941 |
| 17 May 2019 | USD | 20.38 | 20.4 | 19.93 | 20.09 | 20.09 | -0.46 (-2.24%) | 1,109,768 |
| 16 May 2019 | USD | 20.54 | 20.92 | 20.45 | 20.55 | 20.55 | +0.09 (+0.44%) | 1,758,942 |
| 15 May 2019 | USD | 19.36 | 20.77 | 19.25 | 20.46 | 20.46 | +1.03 (+5.30%) | 3,691,031 |
| 14 May 2019 | USD | 19.25 | 19.6 | 18.91 | 19.43 | 19.43 | +0.22 (+1.15%) | 1,715,274 |
| 13 May 2019 | USD | 18.65 | 19.23 | 18.59 | 19.21 | 19.21 | +0.06 (+0.31%) | 2,285,848 |
| 10 May 2019 | USD | 17.71 | 19.16 | 17.51 | 19.15 | 19.15 | +1.34 (+7.52%) | 2,548,321 |
| 9 May 2019 | USD | 16.55 | 17.85 | 16.55 | 17.81 | 17.81 | +1.8 (+11.24%) | 2,698,359 |
| 8 May 2019 | USD | 15.75 | 16.12 | 15.75 | 16.01 | 16.01 | +0.26 (+1.65%) | 764,021 |
| 7 May 2019 | USD | 15.96 | 16.05 | 15.65 | 15.75 | 15.75 | -0.33 (-2.05%) | 881,509 |
| 6 May 2019 | USD | 15.74 | 16.135 | 15.6 | 16.08 | 16.08 | +0.05 (+0.31%) | 938,695 |
| 3 May 2019 | USD | 16 | 16.07 | 15.75 | 16.03 | 16.03 | +0.09 (+0.56%) | 850,968 |
| 2 May 2019 | USD | 15.76 | 15.98 | 15.61 | 15.94 | 15.94 | +0.16 (+1.01%) | 777,382 |
| 1 May 2019 | USD | 15.87 | 16.15 | 15.745 | 15.78 | 15.78 | -0.1 (-0.63%) | 728,129 |
| 30 Apr 2019 | USD | 15.82 | 16.04 | 15.73 | 15.88 | 15.88 | -0.03 (-0.19%) | 486,142 |
| 29 Apr 2019 | USD | 15.99 | 16.0485 | 15.86 | 15.91 | 15.91 | -0.01 (-0.06%) | 578,292 |
| 26 Apr 2019 | USD | 15.33 | 16.02 | 15.2801 | 15.92 | 15.92 | +0.58 (+3.78%) | 1,066,010 |
| 25 Apr 2019 | USD | 15.29 | 15.42 | 15.09 | 15.34 | 15.34 | 0.0 (0.0%) | 592,313 |
| 24 Apr 2019 | USD | 15.34 | 15.46 | 15.16 | 15.34 | 15.34 | +0.08 (+0.52%) | 712,149 |
| 23 Apr 2019 | USD | 14.68 | 15.4 | 14.65 | 15.26 | 15.26 | +0.63 (+4.31%) | 2,047,029 |
| 22 Apr 2019 | USD | 14.61 | 14.63 | 14.48 | 14.63 | 14.63 | -0.06 (-0.41%) | 537,527 |
| 19 Apr 2019 | USD | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0.0 (0.0%) | 0 |
| 18 Apr 2019 | USD | 14.7 | 14.8532 | 14.51 | 14.69 | 14.69 | -0.01 (-0.07%) | 714,010 |
