| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2019 | USD | 14.37 | 14.555 | 14.245 | 14.53 | 14.53 | +0.47 (+3.34%) | 2,647,211 |
| 7 Aug 2019 | USD | 13.74 | 14.11 | 13.71 | 14.06 | 14.06 | -0.06 (-0.42%) | 2,419,197 |
| 6 Aug 2019 | USD | 14.37 | 14.41 | 13.92 | 14.12 | 14.12 | -0.17 (-1.19%) | 2,657,473 |
| 5 Aug 2019 | USD | 14.24 | 14.34 | 14.13 | 14.29 | 14.29 | -0.54 (-3.64%) | 2,597,002 |
| 2 Aug 2019 | USD | 14.94 | 15.01 | 14.585 | 14.83 | 14.83 | -0.61 (-3.95%) | 4,200,650 |
| 1 Aug 2019 | USD | 15.52 | 15.9 | 15.2316 | 15.44 | 15.44 | -0.28 (-1.78%) | 4,858,197 |
| 31 Jul 2019 | USD | 16.35 | 16.38 | 15.605 | 15.72 | 15.72 | -0.82 (-4.96%) | 3,710,636 |
| 30 Jul 2019 | USD | 16.23 | 16.56 | 16.11 | 16.54 | 16.54 | -0.23 (-1.37%) | 3,675,845 |
| 29 Jul 2019 | USD | 16.73 | 16.79 | 16.6587 | 16.77 | 16.77 | -0.23 (-1.35%) | 2,678,264 |
| 26 Jul 2019 | USD | 16.87 | 17.04 | 16.74 | 17 | 17 | -0.09 (-0.53%) | 1,735,259 |
| 25 Jul 2019 | USD | 17.37 | 17.4 | 16.95 | 17.09 | 17.09 | -0.51 (-2.90%) | 2,454,732 |
| 24 Jul 2019 | USD | 17.56 | 17.66 | 17.385 | 17.6 | 17.6 | -0.13 (-0.73%) | 1,710,076 |
| 23 Jul 2019 | USD | 17.74 | 17.96 | 17.63 | 17.73 | 17.73 | +0.54 (+3.14%) | 2,750,106 |
| 22 Jul 2019 | USD | 17.23 | 17.365 | 16.92 | 17.19 | 17.19 | +0.43 (+2.57%) | 2,826,890 |
| 19 Jul 2019 | USD | 16.5 | 16.885 | 16.44 | 16.76 | 16.76 | +0.18 (+1.09%) | 2,792,062 |
| 18 Jul 2019 | USD | 16.55 | 16.72 | 16.42 | 16.58 | 16.58 | -0.31 (-1.84%) | 1,517,317 |
| 17 Jul 2019 | USD | 17.04 | 17.04 | 16.74 | 16.89 | 16.89 | -0.33 (-1.92%) | 1,827,039 |
| 16 Jul 2019 | USD | 17.01 | 17.52 | 16.99 | 17.22 | 17.22 | +0.23 (+1.35%) | 2,512,532 |
| 15 Jul 2019 | USD | 17.05 | 17.06 | 16.86 | 16.99 | 16.99 | +0.23 (+1.37%) | 1,184,080 |
| 12 Jul 2019 | USD | 16.57 | 16.85 | 16.48 | 16.76 | 16.76 | +0.48 (+2.95%) | 2,996,209 |
| 11 Jul 2019 | USD | 16.38 | 16.4 | 16.03 | 16.28 | 16.28 | -0.15 (-0.91%) | 3,693,185 |
| 10 Jul 2019 | USD | 16.7 | 16.78 | 16.42 | 16.43 | 16.43 | -0.11 (-0.67%) | 2,157,034 |
| 9 Jul 2019 | USD | 16.4 | 16.55 | 16.18 | 16.54 | 16.54 | -0.46 (-2.71%) | 3,056,288 |
| 8 Jul 2019 | USD | 17.2 | 17.39 | 16.9 | 17 | 17 | -0.29 (-1.68%) | 2,389,513 |
| 5 Jul 2019 | USD | 17.12 | 17.3 | 17 | 17.29 | 17.29 | -0.11 (-0.63%) | 1,686,438 |
| 4 Jul 2019 | USD | 17.4 | 17.4 | 17.4 | 17.4 | 17.4 | 0.0 (0.0%) | 0 |
| 3 Jul 2019 | USD | 17.52 | 17.54 | 17.345 | 17.4 | 17.4 | -0.09 (-0.51%) | 840,286 |
| 2 Jul 2019 | USD | 17.72 | 17.74 | 17.43 | 17.49 | 17.49 | -0.48 (-2.67%) | 2,805,174 |
| 1 Jul 2019 | USD | 18.32 | 18.36 | 17.88 | 17.97 | 17.97 | -0.06 (-0.33%) | 1,639,426 |
| 28 Jun 2019 | USD | 17.85 | 18.07 | 17.74 | 18.03 | 18.03 | +0.15 (+0.84%) | 1,509,474 |
