| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2019 | USD | 17.25 | 17.42 | 17.17 | 17.34 | 17.34 | +0.19 (+1.11%) | 2,272,792 |
| 23 May 2019 | USD | 17.24 | 17.33 | 17.035 | 17.15 | 17.15 | -0.4 (-2.28%) | 2,030,218 |
| 22 May 2019 | USD | 17.61 | 17.65 | 17.47 | 17.55 | 17.55 | -0.19 (-1.07%) | 1,655,025 |
| 21 May 2019 | USD | 17.37 | 17.79 | 17.36 | 17.74 | 17.74 | +0.51 (+2.96%) | 2,216,529 |
| 20 May 2019 | USD | 17.13 | 17.35 | 17.06 | 17.23 | 17.23 | -0.06 (-0.35%) | 1,499,309 |
| 17 May 2019 | USD | 17.35 | 17.5 | 17.255 | 17.29 | 17.29 | -0.27 (-1.54%) | 2,030,722 |
| 16 May 2019 | USD | 17.58 | 17.685 | 17.49 | 17.56 | 17.56 | +0.07 (+0.40%) | 2,289,075 |
| 15 May 2019 | USD | 17.45 | 17.54 | 17.265 | 17.49 | 17.49 | -0.07 (-0.40%) | 1,593,384 |
| 14 May 2019 | USD | 17.25 | 17.585 | 17.22 | 17.56 | 17.56 | +0.38 (+2.21%) | 2,329,958 |
| 13 May 2019 | USD | 17.2 | 17.32 | 17.06 | 17.18 | 17.18 | -0.58 (-3.27%) | 5,535,114 |
| 10 May 2019 | USD | 18.02 | 18.05 | 17.62 | 17.76 | 17.76 | -0.27 (-1.50%) | 3,954,454 |
| 9 May 2019 | USD | 17.99 | 18.11 | 17.785 | 18.03 | 18.03 | -0.13 (-0.72%) | 2,644,633 |
| 8 May 2019 | USD | 17.92 | 18.345 | 17.91 | 18.16 | 18.16 | +0.2 (+1.11%) | 2,666,424 |
| 7 May 2019 | USD | 18.15 | 18.21 | 17.875 | 17.96 | 17.96 | -0.37 (-2.02%) | 2,121,280 |
| 6 May 2019 | USD | 18.09 | 18.38 | 17.975 | 18.33 | 18.33 | -0.27 (-1.45%) | 2,490,448 |
| 3 May 2019 | USD | 18.35 | 18.63 | 18.24 | 18.6 | 18.6 | +0.31 (+1.69%) | 6,145,540 |
| 2 May 2019 | USD | 18.46 | 18.71 | 18.22 | 18.29 | 18.29 | -0.02 (-0.11%) | 1,959,070 |
| 1 May 2019 | USD | 18.49 | 18.52 | 18.18 | 18.31 | 18.31 | -0.1 (-0.54%) | 3,495,740 |
| 30 Apr 2019 | USD | 18.15 | 18.48 | 18.115 | 18.41 | 18.41 | +0.23 (+1.27%) | 1,814,693 |
| 29 Apr 2019 | USD | 18.28 | 18.33 | 18.17 | 18.18 | 18.18 | -0.02 (-0.11%) | 2,085,630 |
| 26 Apr 2019 | USD | 18.13 | 18.21 | 17.98 | 18.2 | 18.2 | +0.08 (+0.44%) | 1,668,757 |
| 25 Apr 2019 | USD | 18.02 | 18.185 | 17.875 | 18.12 | 18.12 | +0.05 (+0.28%) | 1,701,744 |
| 24 Apr 2019 | USD | 18.3 | 18.3 | 18.055 | 18.07 | 18.07 | -0.29 (-1.58%) | 1,980,483 |
| 23 Apr 2019 | USD | 18.25 | 18.4 | 18.15 | 18.36 | 18.36 | +0.07 (+0.38%) | 1,762,174 |
| 22 Apr 2019 | USD | 18.39 | 18.42 | 18.205 | 18.29 | 18.29 | -0.12 (-0.65%) | 4,159,490 |
| 19 Apr 2019 | USD | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 0.0 (0.0%) | 0 |
| 18 Apr 2019 | USD | 18.5 | 18.565 | 18.3834 | 18.41 | 18.41 | -0.12 (-0.65%) | 2,900,465 |
| 17 Apr 2019 | USD | 18.47 | 18.62 | 18.395 | 18.53 | 18.53 | +0.15 (+0.82%) | 2,256,547 |
| 16 Apr 2019 | USD | 18.28 | 18.51 | 18.23 | 18.38 | 18.38 | +0.2 (+1.10%) | 1,432,868 |
| 15 Apr 2019 | USD | 18.17 | 18.3 | 18.125 | 18.18 | 18.18 | +0.04 (+0.22%) | 1,174,768 |
