| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2019 | USD | 18.21 | 18.23 | 17.81 | 17.88 | 17.88 | -0.1 (-0.56%) | 1,791,882 |
| 26 Jun 2019 | USD | 18.07 | 18.1 | 17.65 | 17.98 | 17.98 | +0.77 (+4.47%) | 3,172,880 |
| 25 Jun 2019 | USD | 17.13 | 17.395 | 16.935 | 17.21 | 17.21 | +0.33 (+1.95%) | 3,770,594 |
| 24 Jun 2019 | USD | 17.15 | 17.205 | 16.84 | 16.88 | 16.88 | -0.45 (-2.60%) | 1,838,583 |
| 21 Jun 2019 | USD | 17.3 | 17.375 | 17.16 | 17.33 | 17.33 | +0.08 (+0.46%) | 2,035,714 |
| 20 Jun 2019 | USD | 17.71 | 17.795 | 17.185 | 17.25 | 17.25 | -0.06 (-0.35%) | 2,918,088 |
| 19 Jun 2019 | USD | 17.39 | 17.44 | 17.07 | 17.31 | 17.31 | +0.23 (+1.35%) | 4,158,928 |
| 18 Jun 2019 | USD | 16.48 | 17.26 | 16.45 | 17.08 | 17.08 | +0.98 (+6.09%) | 4,544,488 |
| 17 Jun 2019 | USD | 16.09 | 16.265 | 15.92 | 16.1 | 16.1 | -0.13 (-0.80%) | 3,858,810 |
| 14 Jun 2019 | USD | 16.43 | 16.45 | 16.23 | 16.23 | 16.23 | -0.56 (-3.34%) | 3,050,712 |
| 13 Jun 2019 | USD | 16.74 | 16.885 | 16.65 | 16.79 | 16.79 | +0.36 (+2.19%) | 2,539,220 |
| 12 Jun 2019 | USD | 16.68 | 16.75 | 16.41 | 16.43 | 16.43 | -0.51 (-3.01%) | 2,887,701 |
| 11 Jun 2019 | USD | 17.05 | 17.085 | 16.84 | 16.94 | 16.94 | +1.04 (+6.54%) | 5,421,422 |
| 10 Jun 2019 | USD | 15.82 | 16.05 | 15.77 | 15.9 | 15.9 | +0.54 (+3.52%) | 3,126,230 |
| 7 Jun 2019 | USD | 15.14 | 15.44 | 15.08 | 15.36 | 15.36 | +0.31 (+2.06%) | 2,142,440 |
| 6 Jun 2019 | USD | 15.12 | 15.22 | 14.8184 | 15.05 | 15.05 | -0.01 (-0.07%) | 3,078,689 |
| 5 Jun 2019 | USD | 15.56 | 15.6 | 14.95 | 15.06 | 15.06 | -0.77 (-4.86%) | 4,150,293 |
| 4 Jun 2019 | USD | 15.47 | 15.84 | 15.35 | 15.83 | 15.83 | +0.79 (+5.25%) | 12,012,685 |
| 3 Jun 2019 | USD | 14.77 | 15.18 | 14.76 | 15.04 | 15.04 | +0.32 (+2.17%) | 6,229,345 |
| 31 May 2019 | USD | 14.7 | 14.9 | 14.66 | 14.72 | 14.72 | -0.2 (-1.34%) | 3,969,742 |
| 30 May 2019 | USD | 15.1 | 15.3 | 14.91 | 14.92 | 14.92 | -0.43 (-2.80%) | 4,257,697 |
| 29 May 2019 | USD | 15.09 | 15.37 | 15.03 | 15.35 | 15.35 | -0.35 (-2.23%) | 6,362,071 |
| 28 May 2019 | USD | 16.06 | 16.08 | 15.68 | 15.7 | 15.7 | -0.15 (-0.95%) | 1,501,101 |
| 27 May 2019 | USD | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0.0 (0.0%) | 0 |
| 24 May 2019 | USD | 16 | 16.04 | 15.785 | 15.85 | 15.85 | +0.15 (+0.96%) | 1,511,882 |
| 23 May 2019 | USD | 15.72 | 15.79 | 15.52 | 15.7 | 15.7 | -0.62 (-3.80%) | 3,420,447 |
| 22 May 2019 | USD | 16.47 | 16.57 | 16.19 | 16.32 | 16.32 | -0.37 (-2.22%) | 2,281,324 |
| 21 May 2019 | USD | 16.36 | 16.73 | 16.21 | 16.69 | 16.69 | +0.6 (+3.73%) | 3,262,505 |
| 20 May 2019 | USD | 16 | 16.185 | 15.91 | 16.09 | 16.09 | -0.29 (-1.77%) | 2,315,057 |
| 17 May 2019 | USD | 16.26 | 16.5 | 16.2 | 16.38 | 16.38 | -0.48 (-2.85%) | 4,641,554 |
