| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2019 | USD | 16.13 | 16.19 | 14 | 14.39 | 14.39 | -1.54 (-9.67%) | 12,635,110 |
| 14 Aug 2019 | USD | 16.89 | 17 | 15.75 | 15.93 | 15.93 | -1.02 (-6.02%) | 5,340,325 |
| 13 Aug 2019 | USD | 16.63 | 17.48 | 16.46 | 16.95 | 16.95 | +0.2 (+1.19%) | 6,669,749 |
| 12 Aug 2019 | USD | 18 | 18.05 | 16.73 | 16.75 | 16.75 | -1.37 (-7.56%) | 11,634,100 |
| 9 Aug 2019 | USD | 18.6 | 18.77 | 17.95 | 18.12 | 18.12 | -0.39 (-2.11%) | 5,856,100 |
| 8 Aug 2019 | USD | 18.12 | 19.18 | 17.3 | 18.51 | 18.51 | +0.35 (+1.93%) | 9,807,561 |
| 7 Aug 2019 | USD | 18.12 | 18.25 | 17.79 | 18.16 | 18.16 | -0.07 (-0.38%) | 4,913,815 |
| 6 Aug 2019 | USD | 18.14 | 18.41 | 17.95 | 18.23 | 18.23 | +0.28 (+1.56%) | 3,839,020 |
| 5 Aug 2019 | USD | 18.1 | 18.6 | 17.735 | 17.95 | 17.95 | -0.65 (-3.49%) | 3,377,277 |
| 2 Aug 2019 | USD | 18.2 | 18.79 | 18.02 | 18.6 | 18.6 | +0.55 (+3.05%) | 3,289,007 |
| 1 Aug 2019 | USD | 18.02 | 18.56 | 17.95 | 18.05 | 18.05 | -0.08 (-0.44%) | 2,634,940 |
| 31 Jul 2019 | USD | 18.05 | 18.47 | 17.89 | 18.13 | 18.13 | +0.13 (+0.72%) | 2,690,283 |
| 30 Jul 2019 | USD | 18.13 | 19.03 | 17.86 | 18 | 18 | -0.28 (-1.53%) | 3,989,029 |
| 29 Jul 2019 | USD | 18.7 | 18.7228 | 17.9 | 18.28 | 18.28 | -0.42 (-2.25%) | 2,574,511 |
| 26 Jul 2019 | USD | 18.28 | 18.72 | 18.14 | 18.7 | 18.7 | +0.35 (+1.91%) | 3,936,785 |
| 25 Jul 2019 | USD | 19.29 | 19.44 | 18.015 | 18.35 | 18.35 | -0.54 (-2.86%) | 3,831,298 |
| 24 Jul 2019 | USD | 18.82 | 20.1599 | 18.35 | 18.89 | 18.89 | 0.0 (0.0%) | 7,670,624 |
| 23 Jul 2019 | USD | 17.64 | 18.96 | 17.59 | 18.89 | 18.89 | +1.24 (+7.03%) | 8,663,189 |
| 22 Jul 2019 | USD | 17.79 | 17.85 | 17.22 | 17.65 | 17.65 | -0.14 (-0.79%) | 3,766,230 |
| 19 Jul 2019 | USD | 18.24 | 18.28 | 17.65 | 17.79 | 17.79 | -0.67 (-3.63%) | 4,229,238 |
| 18 Jul 2019 | USD | 17.8 | 18.54 | 16.86 | 18.46 | 18.46 | +0.01 (+0.05%) | 7,566,313 |
| 17 Jul 2019 | USD | 17.92 | 18.9 | 17.92 | 18.45 | 18.45 | +0.32 (+1.77%) | 4,627,105 |
| 16 Jul 2019 | USD | 17.91 | 18.37 | 17.73 | 18.13 | 18.13 | +0.39 (+2.20%) | 8,245,907 |
| 15 Jul 2019 | USD | 19.22 | 19.22 | 17.33 | 17.74 | 17.74 | -1.66 (-8.56%) | 18,190,670 |
| 12 Jul 2019 | USD | 20.13 | 20.31 | 19.3 | 19.4 | 19.4 | -1.05 (-5.13%) | 8,907,254 |
| 11 Jul 2019 | USD | 21.4 | 21.73 | 19.92 | 20.45 | 20.45 | -0.95 (-4.44%) | 8,982,064 |
| 10 Jul 2019 | USD | 22.15 | 22.32 | 21.025 | 21.4 | 21.4 | -0.49 (-2.24%) | 5,758,615 |
| 9 Jul 2019 | USD | 21.69 | 23.0899 | 21.61 | 21.89 | 21.89 | +0.16 (+0.74%) | 8,019,776 |
| 8 Jul 2019 | USD | 21.45 | 21.84 | 20.92 | 21.73 | 21.73 | -0.06 (-0.28%) | 8,090,902 |
| 5 Jul 2019 | USD | 22.22 | 22.26 | 21.57 | 21.79 | 21.79 | -0.58 (-2.59%) | 3,494,280 |
