| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2019 | USD | 17.73 | 18.1699 | 17.56 | 18.06 | 18.06 | +0.6 (+3.44%) | 5,374,991 |
| 1 Jul 2019 | USD | 17.56 | 17.56 | 17.095 | 17.46 | 17.46 | +0.02 (+0.11%) | 2,496,361 |
| 28 Jun 2019 | USD | 17.38 | 17.57 | 17.34 | 17.44 | 17.44 | +0.07 (+0.40%) | 5,442,332 |
| 27 Jun 2019 | USD | 17.23 | 17.4 | 17.19 | 17.37 | 17.37 | +0.26 (+1.52%) | 2,710,771 |
| 26 Jun 2019 | USD | 17.79 | 17.84 | 17.075 | 17.11 | 17.11 | -0.68 (-3.82%) | 4,381,555 |
| 25 Jun 2019 | USD | 18.1 | 18.21 | 17.785 | 17.79 | 17.79 | -0.25 (-1.39%) | 3,833,981 |
| 24 Jun 2019 | USD | 18.25 | 18.27 | 18.005 | 18.04 | 18.04 | -0.17 (-0.93%) | 2,097,364 |
| 21 Jun 2019 | USD | 18.39 | 18.39 | 18.08 | 18.21 | 18.21 | -0.22 (-1.19%) | 7,836,299 |
| 20 Jun 2019 | USD | 18.4 | 18.58 | 18.36 | 18.43 | 18.43 | +0.15 (+0.82%) | 2,864,870 |
| 19 Jun 2019 | USD | 18.15 | 18.35 | 18.02 | 18.28 | 18.28 | +0.09 (+0.49%) | 2,893,318 |
| 18 Jun 2019 | USD | 18.21 | 18.345 | 18.07 | 18.19 | 18.19 | +0.06 (+0.33%) | 2,336,269 |
| 17 Jun 2019 | USD | 18.08 | 18.26 | 18.08 | 18.13 | 18.13 | +0.09 (+0.50%) | 2,634,422 |
| 14 Jun 2019 | USD | 17.98 | 18.21 | 17.95 | 18.04 | 18.04 | +0.01 (+0.06%) | 1,572,271 |
| 13 Jun 2019 | USD | 17.9 | 18.085 | 17.87 | 18.03 | 18.03 | +0.16 (+0.90%) | 2,097,889 |
| 12 Jun 2019 | USD | 17.81 | 17.97 | 17.765 | 17.87 | 17.87 | -0.15 (-0.83%) | 2,256,864 |
| 11 Jun 2019 | USD | 18.03 | 18.09 | 17.81 | 18.02 | 18.02 | +0.01 (+0.06%) | 2,846,588 |
| 10 Jun 2019 | USD | 18.33 | 18.4 | 18.01 | 18.01 | 18.01 | -0.32 (-1.75%) | 1,837,570 |
| 7 Jun 2019 | USD | 18.39 | 18.515 | 18.245 | 18.33 | 18.33 | +0.01 (+0.05%) | 4,247,229 |
| 6 Jun 2019 | USD | 18.09 | 18.34 | 17.9 | 18.32 | 18.32 | +0.21 (+1.16%) | 4,764,420 |
| 5 Jun 2019 | USD | 17.89 | 18.13 | 17.89 | 18.11 | 18.11 | +0.32 (+1.80%) | 2,991,898 |
| 4 Jun 2019 | USD | 17.83 | 17.84 | 17.5223 | 17.79 | 17.79 | -0.13 (-0.73%) | 4,525,569 |
| 3 Jun 2019 | USD | 17.9 | 17.95 | 17.67 | 17.92 | 17.92 | +0.14 (+0.79%) | 3,590,394 |
| 31 May 2019 | USD | 17.67 | 17.855 | 17.63 | 17.78 | 17.78 | +0.03 (+0.17%) | 2,880,100 |
| 30 May 2019 | USD | 17.77 | 17.88 | 17.63 | 17.75 | 17.75 | +0.05 (+0.28%) | 2,063,847 |
| 29 May 2019 | USD | 18.07 | 18.07 | 17.65 | 17.7 | 17.7 | -0.34 (-1.88%) | 3,024,246 |
| 28 May 2019 | USD | 18.82 | 18.84 | 18.04 | 18.04 | 18.04 | -0.72 (-3.84%) | 6,738,846 |
| 27 May 2019 | USD | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 0.0 (0.0%) | 0 |
| 24 May 2019 | USD | 18.47 | 18.805 | 18.44 | 18.76 | 18.76 | +0.34 (+1.85%) | 3,003,913 |
| 23 May 2019 | USD | 18.19 | 18.43 | 18.12 | 18.42 | 18.42 | +0.13 (+0.71%) | 3,654,616 |
| 22 May 2019 | USD | 18.15 | 18.36 | 18.13 | 18.29 | 18.29 | +0.08 (+0.44%) | 2,283,260 |
