| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2019 | USD | 17.87 | 17.91 | 17.65 | 17.85 | 17.85 | +0.01 (+0.06%) | 3,450,334 |
| 12 Aug 2019 | USD | 18.18 | 18.19 | 17.83 | 17.84 | 17.84 | -0.27 (-1.49%) | 4,640,019 |
| 9 Aug 2019 | USD | 18.15 | 18.21 | 17.95 | 18.11 | 18.11 | -0.09 (-0.49%) | 3,135,743 |
| 8 Aug 2019 | USD | 17.84 | 18.2 | 17.67 | 18.2 | 18.2 | +0.36 (+2.02%) | 5,243,875 |
| 7 Aug 2019 | USD | 17.64 | 17.96 | 17.36 | 17.84 | 17.84 | +0.36 (+2.06%) | 4,055,583 |
| 6 Aug 2019 | USD | 17.38 | 17.675 | 17.32 | 17.48 | 17.48 | +0.15 (+0.87%) | 3,864,812 |
| 5 Aug 2019 | USD | 17.74 | 17.8 | 17.055 | 17.33 | 17.33 | -0.54 (-3.02%) | 3,378,308 |
| 2 Aug 2019 | USD | 17.7 | 17.95 | 17.56 | 17.87 | 17.87 | +0.02 (+0.11%) | 3,282,856 |
| 1 Aug 2019 | USD | 17.8 | 18.02 | 17.54 | 17.85 | 17.85 | +0.35 (+2%) | 3,540,092 |
| 31 Jul 2019 | USD | 17.72 | 17.85 | 17.5 | 17.5 | 17.5 | -0.24 (-1.35%) | 4,242,405 |
| 30 Jul 2019 | USD | 17.7 | 17.91 | 17.63 | 17.74 | 17.74 | +0.03 (+0.17%) | 3,396,158 |
| 29 Jul 2019 | USD | 17.99 | 18.01 | 17.68 | 17.71 | 17.71 | -0.11 (-0.62%) | 3,666,339 |
| 26 Jul 2019 | USD | 17.7 | 17.83 | 17.59 | 17.82 | 17.82 | +0.21 (+1.19%) | 5,751,542 |
| 25 Jul 2019 | USD | 17.62 | 17.7 | 17.45 | 17.61 | 17.61 | -0.06 (-0.34%) | 5,887,648 |
| 24 Jul 2019 | USD | 17.96 | 17.98 | 17.61 | 17.67 | 17.67 | +0.02 (+0.11%) | 12,421,310 |
| 23 Jul 2019 | USD | 17.61 | 17.71 | 17.545 | 17.65 | 17.65 | +0.11 (+0.63%) | 3,249,840 |
| 22 Jul 2019 | USD | 17.58 | 17.7 | 17.47 | 17.54 | 17.54 | +0.05 (+0.29%) | 4,098,206 |
| 19 Jul 2019 | USD | 18.19 | 18.25 | 17.465 | 17.49 | 17.49 | -0.71 (-3.90%) | 6,362,314 |
| 18 Jul 2019 | USD | 17.95 | 18.22 | 17.84 | 18.2 | 18.2 | +0.28 (+1.56%) | 15,837,490 |
| 17 Jul 2019 | USD | 17.88 | 18.195 | 17.73 | 17.92 | 17.92 | +0.06 (+0.34%) | 10,815,350 |
| 16 Jul 2019 | USD | 17.5 | 17.93 | 17.5 | 17.86 | 17.86 | -0.43 (-2.35%) | 41,779,941 |
| 15 Jul 2019 | USD | 18.49 | 18.57 | 18.2 | 18.29 | 18.29 | -0.22 (-1.19%) | 2,523,795 |
| 12 Jul 2019 | USD | 18.47 | 18.56 | 18.345 | 18.51 | 18.51 | +0.06 (+0.33%) | 1,817,140 |
| 11 Jul 2019 | USD | 18.7 | 18.74 | 18.3599 | 18.45 | 18.45 | -0.21 (-1.13%) | 2,619,768 |
| 10 Jul 2019 | USD | 18.55 | 18.75 | 18.46 | 18.66 | 18.66 | +0.22 (+1.19%) | 2,114,272 |
| 9 Jul 2019 | USD | 18.34 | 18.54 | 18.34 | 18.44 | 18.44 | +0.06 (+0.33%) | 1,808,293 |
| 8 Jul 2019 | USD | 18.26 | 18.47 | 18.225 | 18.38 | 18.38 | +0.09 (+0.49%) | 2,010,489 |
| 5 Jul 2019 | USD | 18.13 | 18.36 | 17.8 | 18.29 | 18.29 | -0.04 (-0.22%) | 1,899,857 |
| 4 Jul 2019 | USD | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 0.0 (0.0%) | 0 |
| 3 Jul 2019 | USD | 18.15 | 18.44 | 18.15 | 18.33 | 18.33 | +0.27 (+1.50%) | 1,739,706 |
