| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2019 | USD | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 0.0 (0.0%) | 0 |
| 24 May 2019 | USD | 21.96 | 22.2 | 21.85 | 22.07 | 22.07 | +0.22 (+1.01%) | 424,651 |
| 23 May 2019 | USD | 22.37 | 22.54 | 21.82 | 21.85 | 21.85 | -0.68 (-3.02%) | 607,421 |
| 22 May 2019 | USD | 22.49 | 22.63 | 22.31 | 22.53 | 22.53 | +0.01 (+0.04%) | 494,885 |
| 21 May 2019 | USD | 22.42 | 22.685 | 22.21 | 22.52 | 22.52 | +0.26 (+1.17%) | 436,474 |
| 20 May 2019 | USD | 21.88 | 22.52 | 21.74 | 22.26 | 22.26 | +0.21 (+0.95%) | 559,225 |
| 17 May 2019 | USD | 21.98 | 22.39 | 21.96 | 22.05 | 22.05 | -0.1 (-0.45%) | 726,723 |
| 16 May 2019 | USD | 22.07 | 22.39 | 21.96 | 22.15 | 22.15 | +0.12 (+0.54%) | 877,292 |
| 15 May 2019 | USD | 22.11 | 22.11 | 21.53 | 22.03 | 22.03 | -0.25 (-1.12%) | 759,497 |
| 14 May 2019 | USD | 22.03 | 22.33 | 21.95 | 22.28 | 22.28 | +0.26 (+1.18%) | 522,498 |
| 13 May 2019 | USD | 22.4 | 22.4 | 21.8 | 22.02 | 22.02 | -0.79 (-3.46%) | 624,441 |
| 10 May 2019 | USD | 23.04 | 23.17 | 22.66 | 22.81 | 22.81 | -0.23 (-1.00%) | 662,772 |
| 9 May 2019 | USD | 22.54 | 23.19 | 22.36 | 23.04 | 23.04 | +0.26 (+1.14%) | 774,459 |
| 8 May 2019 | USD | 22.56 | 22.85 | 22.28 | 22.78 | 22.78 | +0.2 (+0.89%) | 493,564 |
| 7 May 2019 | USD | 22.23 | 22.82 | 22.21 | 22.58 | 22.58 | +0.13 (+0.58%) | 778,252 |
| 6 May 2019 | USD | 22.2 | 22.545 | 22.0586 | 22.45 | 22.45 | -0.11 (-0.49%) | 600,095 |
| 3 May 2019 | USD | 22.27 | 22.66 | 22.18 | 22.56 | 22.56 | +0.39 (+1.76%) | 489,078 |
| 2 May 2019 | USD | 21.69 | 22.19 | 21.62 | 22.17 | 22.17 | +0.41 (+1.88%) | 670,006 |
| 1 May 2019 | USD | 21.95 | 21.98 | 21.6 | 21.76 | 21.76 | -0.08 (-0.37%) | 777,370 |
| 30 Apr 2019 | USD | 21.77 | 21.92 | 21.37 | 21.84 | 21.84 | +0.08 (+0.37%) | 1,044,645 |
| 29 Apr 2019 | USD | 21.98 | 21.98 | 21.69 | 21.76 | 21.76 | -0.14 (-0.64%) | 470,129 |
| 26 Apr 2019 | USD | 21.51 | 21.97 | 21.455 | 21.9 | 21.9 | +0.44 (+2.05%) | 446,747 |
| 25 Apr 2019 | USD | 21.63 | 21.74 | 21.09 | 21.46 | 21.46 | -0.21 (-0.97%) | 444,439 |
| 24 Apr 2019 | USD | 21.52 | 21.8416 | 21.4719 | 21.67 | 21.67 | +0.12 (+0.56%) | 442,753 |
| 23 Apr 2019 | USD | 21.17 | 21.69 | 21.11 | 21.55 | 21.55 | +0.47 (+2.23%) | 635,966 |
| 22 Apr 2019 | USD | 21.34 | 21.57 | 21.01 | 21.08 | 21.08 | -0.26 (-1.22%) | 580,971 |
| 19 Apr 2019 | USD | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 0.0 (0.0%) | 0 |
| 18 Apr 2019 | USD | 20.9 | 21.39 | 20.84 | 21.34 | 21.34 | +0.34 (+1.62%) | 1,032,000 |
| 17 Apr 2019 | USD | 21.84 | 21.85 | 20.85 | 21 | 21 | -0.7 (-3.23%) | 1,064,450 |
| 16 Apr 2019 | USD | 21.76 | 21.83 | 21.42 | 21.7 | 21.7 | -0.01 (-0.05%) | 730,119 |
