| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2019 | USD | 17.02 | 17.58 | 16.9 | 17.49 | 17.49 | +0.66 (+3.92%) | 1,843,212 |
| 16 Aug 2019 | USD | 16.74 | 16.985 | 16.73 | 16.83 | 16.83 | +0.18 (+1.08%) | 1,049,757 |
| 15 Aug 2019 | USD | 16.98 | 17.08 | 16.4 | 16.65 | 16.65 | -0.27 (-1.60%) | 906,647 |
| 14 Aug 2019 | USD | 17.47 | 17.5 | 16.74 | 16.92 | 16.92 | -0.72 (-4.08%) | 1,693,347 |
| 13 Aug 2019 | USD | 18.05 | 18.225 | 17.57 | 17.64 | 17.64 | -0.47 (-2.60%) | 1,067,549 |
| 12 Aug 2019 | USD | 18.26 | 18.415 | 18.09 | 18.11 | 18.11 | -0.19 (-1.04%) | 748,265 |
| 9 Aug 2019 | USD | 18.21 | 18.43 | 18.1 | 18.3 | 18.3 | -0.02 (-0.11%) | 685,148 |
| 8 Aug 2019 | USD | 18.03 | 18.38 | 17.58 | 18.32 | 18.32 | +0.4 (+2.23%) | 1,143,140 |
| 7 Aug 2019 | USD | 17.7 | 17.9899 | 17.35 | 17.92 | 17.92 | +0.04 (+0.22%) | 1,682,704 |
| 6 Aug 2019 | USD | 18.49 | 18.545 | 17.7 | 17.88 | 17.88 | -0.65 (-3.51%) | 1,303,340 |
| 5 Aug 2019 | USD | 19.01 | 19.145 | 18.28 | 18.53 | 18.53 | -0.71 (-3.69%) | 1,232,153 |
| 2 Aug 2019 | USD | 19.94 | 19.94 | 19.025 | 19.24 | 19.24 | -0.17 (-0.88%) | 1,272,320 |
| 1 Aug 2019 | USD | 19.81 | 19.95 | 19.35 | 19.41 | 19.41 | -0.39 (-1.97%) | 949,663 |
| 31 Jul 2019 | USD | 20.12 | 20.34 | 19.5 | 19.8 | 19.8 | -0.25 (-1.25%) | 1,106,866 |
| 30 Jul 2019 | USD | 19.65 | 20.13 | 19.52 | 20.05 | 20.05 | +0.33 (+1.67%) | 2,209,525 |
| 29 Jul 2019 | USD | 19.65 | 19.77 | 19.47 | 19.72 | 19.72 | +0.11 (+0.56%) | 1,080,211 |
| 26 Jul 2019 | USD | 19.4 | 19.63 | 19.2702 | 19.61 | 19.61 | +0.23 (+1.19%) | 694,089 |
| 25 Jul 2019 | USD | 19.65 | 19.805 | 19.14 | 19.38 | 19.38 | -0.29 (-1.47%) | 2,204,583 |
| 24 Jul 2019 | USD | 19.8 | 20.12 | 19.48 | 19.67 | 19.67 | -0.2 (-1.01%) | 1,883,810 |
| 23 Jul 2019 | USD | 19.91 | 20.22 | 19.69 | 19.87 | 19.87 | +0.12 (+0.61%) | 1,703,847 |
| 22 Jul 2019 | USD | 20.35 | 20.3941 | 19.67 | 19.75 | 19.75 | -0.53 (-2.61%) | 1,607,960 |
| 19 Jul 2019 | USD | 20.56 | 20.68 | 20.22 | 20.28 | 20.28 | -0.32 (-1.55%) | 1,518,737 |
| 18 Jul 2019 | USD | 20.74 | 20.77 | 20.34 | 20.6 | 20.6 | -0.16 (-0.77%) | 1,020,475 |
| 17 Jul 2019 | USD | 21.24 | 21.24 | 20.7 | 20.76 | 20.76 | -0.55 (-2.58%) | 1,062,743 |
| 16 Jul 2019 | USD | 21.54 | 21.67 | 21.27 | 21.31 | 21.31 | -0.24 (-1.11%) | 920,866 |
| 15 Jul 2019 | USD | 21.37 | 21.76 | 21.23 | 21.55 | 21.55 | +0.13 (+0.61%) | 1,032,849 |
| 12 Jul 2019 | USD | 21.41 | 21.55 | 21.155 | 21.42 | 21.42 | +0.02 (+0.09%) | 1,508,018 |
| 11 Jul 2019 | USD | 21.65 | 21.9 | 21.13 | 21.4 | 21.4 | -0.31 (-1.43%) | 1,445,353 |
| 10 Jul 2019 | USD | 22.32 | 22.37 | 21.69 | 21.71 | 21.71 | -0.49 (-2.21%) | 1,740,913 |
| 9 Jul 2019 | USD | 22.34 | 22.5 | 22.02 | 22.2 | 22.2 | -0.32 (-1.42%) | 1,833,812 |
