| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2019 | USD | 18.51 | 18.58 | 18.42 | 18.58 | 18.58 | +0.08 (+0.43%) | 1,023,282 |
| 4 Jul 2019 | USD | 18.5 | 18.5 | 18.5 | 18.5 | 18.5 | 0.0 (0.0%) | 0 |
| 3 Jul 2019 | USD | 18.63 | 18.73 | 18.475 | 18.5 | 18.5 | -0.03 (-0.16%) | 1,207,364 |
| 2 Jul 2019 | USD | 18.38 | 18.595 | 18.37 | 18.53 | 18.53 | +0.19 (+1.04%) | 2,502,137 |
| 1 Jul 2019 | USD | 18.37 | 18.475 | 18.24 | 18.34 | 18.34 | +0.16 (+0.88%) | 1,034,696 |
| 28 Jun 2019 | USD | 18.28 | 18.29 | 18.12 | 18.18 | 18.18 | +0.03 (+0.17%) | 1,997,307 |
| 27 Jun 2019 | USD | 18.17 | 18.25 | 17.99 | 18.15 | 18.15 | +0.01 (+0.06%) | 2,026,043 |
| 26 Jun 2019 | USD | 18.15 | 18.28 | 18.125 | 18.14 | 18.14 | +0.06 (+0.33%) | 1,705,222 |
| 25 Jun 2019 | USD | 18.06 | 18.23 | 17.975 | 18.08 | 18.08 | +0.01 (+0.06%) | 1,462,998 |
| 24 Jun 2019 | USD | 18.04 | 18.19 | 18.02 | 18.07 | 18.07 | +0.03 (+0.17%) | 1,671,512 |
| 21 Jun 2019 | USD | 18.07 | 18.33 | 17.99 | 18.04 | 18.04 | -0.1 (-0.55%) | 1,633,605 |
| 20 Jun 2019 | USD | 18.09 | 18.1599 | 17.93 | 18.14 | 18.14 | +0.31 (+1.74%) | 1,295,787 |
| 19 Jun 2019 | USD | 17.86 | 18.07 | 17.73 | 17.83 | 17.83 | +0.11 (+0.62%) | 1,996,488 |
| 18 Jun 2019 | USD | 17.35 | 17.85 | 17.35 | 17.72 | 17.72 | +0.38 (+2.19%) | 1,485,926 |
| 17 Jun 2019 | USD | 17.38 | 17.53 | 17.33 | 17.34 | 17.34 | -0.05 (-0.29%) | 1,231,540 |
| 14 Jun 2019 | USD | 17.32 | 17.46 | 17.1 | 17.39 | 17.39 | +0.02 (+0.12%) | 1,521,862 |
| 13 Jun 2019 | USD | 17.37 | 17.485 | 17.36 | 17.37 | 17.37 | -0.01 (-0.06%) | 1,160,291 |
| 12 Jun 2019 | USD | 17.65 | 17.65 | 17.3601 | 17.38 | 17.38 | -0.35 (-1.97%) | 1,064,408 |
| 11 Jun 2019 | USD | 17.96 | 17.96 | 17.705 | 17.73 | 17.73 | -0.05 (-0.28%) | 1,356,098 |
| 10 Jun 2019 | USD | 17.98 | 18.02 | 17.695 | 17.78 | 17.78 | -0.07 (-0.39%) | 1,469,428 |
| 7 Jun 2019 | USD | 17.75 | 17.96 | 17.75 | 17.85 | 17.85 | +0.12 (+0.68%) | 1,069,272 |
| 6 Jun 2019 | USD | 17.65 | 17.8 | 17.585 | 17.73 | 17.73 | +0.11 (+0.62%) | 1,337,317 |
| 5 Jun 2019 | USD | 17.61 | 17.74 | 17.49 | 17.62 | 17.62 | +0.06 (+0.34%) | 1,759,407 |
| 4 Jun 2019 | USD | 17.13 | 17.58 | 17.07 | 17.56 | 17.56 | +0.61 (+3.60%) | 2,445,926 |
| 3 Jun 2019 | USD | 16.75 | 17.1 | 16.71 | 16.95 | 16.95 | +0.16 (+0.95%) | 2,273,844 |
| 31 May 2019 | USD | 16.87 | 16.945 | 16.725 | 16.79 | 16.79 | -0.35 (-2.04%) | 2,050,820 |
| 30 May 2019 | USD | 17.2 | 17.29 | 17.09 | 17.14 | 17.14 | +0.02 (+0.12%) | 1,457,495 |
| 29 May 2019 | USD | 17.12 | 17.17 | 16.955 | 17.12 | 17.12 | -0.03 (-0.17%) | 1,941,280 |
| 28 May 2019 | USD | 17.4 | 17.5 | 17.14 | 17.15 | 17.15 | -0.19 (-1.10%) | 1,612,588 |
| 27 May 2019 | USD | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 0.0 (0.0%) | 0 |
