| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2019 | USD | 16.63 | 16.79 | 16.55 | 16.74 | 16.74 | +0.28 (+1.70%) | 1,019,423 |
| 15 Aug 2019 | USD | 16.47 | 16.58 | 16.415 | 16.46 | 16.46 | -0.03 (-0.18%) | 1,616,625 |
| 14 Aug 2019 | USD | 16.51 | 16.69 | 16.47 | 16.49 | 16.49 | -0.41 (-2.43%) | 1,710,160 |
| 13 Aug 2019 | USD | 16.5 | 17.13 | 16.48 | 16.9 | 16.9 | +0.3 (+1.81%) | 4,715,776 |
| 12 Aug 2019 | USD | 16.62 | 16.89 | 16.55 | 16.6 | 16.6 | -0.17 (-1.01%) | 1,593,905 |
| 9 Aug 2019 | USD | 16.78 | 16.93 | 16.66 | 16.77 | 16.77 | -0.09 (-0.53%) | 1,527,050 |
| 8 Aug 2019 | USD | 16.93 | 17.2 | 16.81 | 16.86 | 16.86 | +0.38 (+2.31%) | 2,046,757 |
| 7 Aug 2019 | USD | 16.38 | 16.53 | 16.06 | 16.48 | 16.48 | -0.14 (-0.84%) | 2,447,667 |
| 6 Aug 2019 | USD | 16.65 | 16.81 | 16.44 | 16.62 | 16.62 | +0.09 (+0.54%) | 3,651,464 |
| 5 Aug 2019 | USD | 16.73 | 16.77 | 16.49 | 16.53 | 16.53 | -0.56 (-3.28%) | 3,313,592 |
| 2 Aug 2019 | USD | 17.4 | 17.415 | 16.95 | 17.09 | 17.09 | -0.39 (-2.23%) | 1,860,871 |
| 1 Aug 2019 | USD | 18 | 18.13 | 17.38 | 17.48 | 17.48 | -0.6 (-3.32%) | 2,046,100 |
| 31 Jul 2019 | USD | 18.14 | 18.23 | 17.89 | 18.08 | 18.08 | -0.1 (-0.55%) | 2,563,282 |
| 30 Jul 2019 | USD | 18.29 | 18.32 | 17.995 | 18.18 | 18.18 | -0.21 (-1.14%) | 1,742,687 |
| 29 Jul 2019 | USD | 18.47 | 18.635 | 18.375 | 18.39 | 18.39 | -0.1 (-0.54%) | 1,355,965 |
| 26 Jul 2019 | USD | 18.37 | 18.56 | 18.32 | 18.49 | 18.49 | +0.09 (+0.49%) | 785,625 |
| 25 Jul 2019 | USD | 18.65 | 18.7 | 18.355 | 18.4 | 18.4 | -0.23 (-1.23%) | 1,795,555 |
| 24 Jul 2019 | USD | 18.6 | 18.66 | 18.39 | 18.63 | 18.63 | +0.01 (+0.05%) | 1,614,143 |
| 23 Jul 2019 | USD | 18.64 | 18.7364 | 18.555 | 18.62 | 18.62 | -0.02 (-0.11%) | 1,162,631 |
| 22 Jul 2019 | USD | 18.61 | 18.69 | 18.58 | 18.64 | 18.64 | +0.02 (+0.11%) | 1,812,526 |
| 19 Jul 2019 | USD | 18.52 | 18.72 | 18.45 | 18.62 | 18.62 | +0.08 (+0.43%) | 1,303,655 |
| 18 Jul 2019 | USD | 18.36 | 18.56 | 18.32 | 18.54 | 18.54 | +0.13 (+0.71%) | 1,456,863 |
| 17 Jul 2019 | USD | 18.48 | 18.52 | 18.37 | 18.41 | 18.41 | -0.07 (-0.38%) | 1,294,734 |
| 16 Jul 2019 | USD | 18.45 | 18.565 | 18.42 | 18.48 | 18.48 | +0.03 (+0.16%) | 1,622,811 |
| 15 Jul 2019 | USD | 18.43 | 18.5456 | 18.37 | 18.45 | 18.45 | +0.02 (+0.11%) | 1,062,568 |
| 12 Jul 2019 | USD | 18.42 | 18.48 | 18.35 | 18.43 | 18.43 | +0.02 (+0.11%) | 1,568,929 |
| 11 Jul 2019 | USD | 18.45 | 18.48 | 18.265 | 18.41 | 18.41 | -0.01 (-0.05%) | 2,624,121 |
| 10 Jul 2019 | USD | 18.8 | 18.87 | 18.38 | 18.42 | 18.42 | -0.34 (-1.81%) | 2,256,201 |
| 9 Jul 2019 | USD | 18.41 | 18.77 | 18.39 | 18.76 | 18.76 | +0.22 (+1.19%) | 1,758,135 |
| 8 Jul 2019 | USD | 18.45 | 18.56 | 18.41 | 18.54 | 18.54 | -0.04 (-0.22%) | 1,547,975 |
