| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2019 | USD | 16.6 | 16.92 | 16.5 | 16.58 | 16.58 | +0.06 (+0.36%) | 3,259,100 |
| 19 Jul 2019 | USD | 16.46 | 16.6 | 16.09 | 16.52 | 16.52 | +0.11 (+0.67%) | 3,177,500 |
| 18 Jul 2019 | USD | 16.08 | 16.5 | 15.97 | 16.41 | 16.41 | +0.19 (+1.17%) | 7,297,500 |
| 17 Jul 2019 | USD | 16.8 | 16.95 | 16.17 | 16.22 | 16.22 | -0.63 (-3.74%) | 6,419,200 |
| 16 Jul 2019 | USD | 17.37 | 17.38 | 16.52 | 16.85 | 16.85 | -0.54 (-3.11%) | 5,749,500 |
| 15 Jul 2019 | USD | 18.35 | 18.4 | 17.33 | 17.39 | 17.39 | -0.91 (-4.97%) | 4,111,000 |
| 12 Jul 2019 | USD | 18.43 | 18.435 | 18.11 | 18.3 | 18.3 | -0.1 (-0.54%) | 2,869,300 |
| 11 Jul 2019 | USD | 18.77 | 18.937 | 18.19 | 18.4 | 18.4 | -0.3 (-1.60%) | 3,075,700 |
| 10 Jul 2019 | USD | 18.52 | 18.88 | 18.405 | 18.7 | 18.7 | +0.34 (+1.85%) | 3,022,800 |
| 9 Jul 2019 | USD | 18.35 | 18.36 | 17.89 | 18.36 | 18.36 | +0.02 (+0.11%) | 3,497,900 |
| 8 Jul 2019 | USD | 18.2 | 18.67 | 18.2 | 18.34 | 18.34 | -0.05 (-0.27%) | 3,799,000 |
| 5 Jul 2019 | USD | 18.2 | 18.47 | 18.055 | 18.39 | 18.39 | +0.14 (+0.77%) | 2,563,700 |
| 4 Jul 2019 | USD | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0.0 (0.0%) | 0 |
| 3 Jul 2019 | USD | 18.35 | 18.44 | 18.04 | 18.25 | 18.25 | -0.08 (-0.44%) | 1,918,500 |
| 2 Jul 2019 | USD | 18.92 | 18.95 | 18.22 | 18.33 | 18.33 | -0.68 (-3.58%) | 3,189,700 |
| 1 Jul 2019 | USD | 19.4 | 19.53 | 18.93 | 19.01 | 19.01 | 0.0 (0.0%) | 3,568,100 |
| 28 Jun 2019 | USD | 18.67 | 19.025 | 18.58 | 19.01 | 19.01 | +0.41 (+2.20%) | 4,121,200 |
| 27 Jun 2019 | USD | 18.9 | 19.045 | 18.51 | 18.6 | 18.6 | -0.36 (-1.90%) | 3,788,400 |
| 26 Jun 2019 | USD | 18.48 | 19.185 | 18.45 | 18.96 | 18.96 | +0.75 (+4.12%) | 7,499,000 |
| 25 Jun 2019 | USD | 17.98 | 18.31 | 17.89 | 18.21 | 18.21 | +0.09 (+0.50%) | 5,720,200 |
| 24 Jun 2019 | USD | 17.97 | 18.34 | 17.83 | 18.12 | 18.12 | +0.13 (+0.72%) | 5,323,800 |
| 21 Jun 2019 | USD | 17.88 | 18.06 | 17.62 | 17.99 | 17.99 | +0.19 (+1.07%) | 5,099,100 |
| 20 Jun 2019 | USD | 17.98 | 18.2 | 17.74 | 17.8 | 17.8 | +0.24 (+1.37%) | 5,895,700 |
| 19 Jun 2019 | USD | 18.04 | 18.14 | 17.55 | 17.56 | 17.56 | -0.48 (-2.66%) | 3,449,500 |
| 18 Jun 2019 | USD | 17.69 | 18.445 | 17.69 | 18.04 | 18.04 | +0.46 (+2.62%) | 6,153,900 |
| 17 Jun 2019 | USD | 16.89 | 17.685 | 16.8 | 17.58 | 17.58 | +0.53 (+3.11%) | 3,348,100 |
| 14 Jun 2019 | USD | 17.5 | 17.62 | 16.97 | 17.05 | 17.05 | -0.4 (-2.29%) | 3,261,600 |
| 13 Jun 2019 | USD | 17.22 | 17.47 | 17.14 | 17.45 | 17.45 | +0.52 (+3.07%) | 3,421,000 |
| 12 Jun 2019 | USD | 17.36 | 17.515 | 16.87 | 16.93 | 16.93 | -0.76 (-4.30%) | 3,687,100 |
| 11 Jun 2019 | USD | 17.74 | 18.01 | 17.665 | 17.69 | 17.69 | +0.2 (+1.14%) | 3,455,300 |
