| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2019 | USD | 22.89 | 23.01 | 22.72 | 22.96 | 22.96 | +0.13 (+0.57%) | 760,589 |
| 14 Jun 2019 | USD | 22.97 | 23.07 | 22.7 | 22.83 | 22.83 | -0.19 (-0.83%) | 392,244 |
| 13 Jun 2019 | USD | 23.37 | 23.39 | 22.94 | 23.02 | 23.02 | -0.18 (-0.78%) | 770,339 |
| 12 Jun 2019 | USD | 23.02 | 23.33 | 22.92 | 23.2 | 23.2 | +0.19 (+0.83%) | 828,819 |
| 11 Jun 2019 | USD | 23.25 | 23.43 | 22.78 | 23.01 | 23.01 | -0.1 (-0.43%) | 1,499,702 |
| 10 Jun 2019 | USD | 23.44 | 23.64 | 23.09 | 23.11 | 23.11 | -0.47 (-1.99%) | 1,352,556 |
| 7 Jun 2019 | USD | 22.01 | 23.69 | 21.76 | 23.58 | 23.58 | +2.04 (+9.47%) | 2,576,921 |
| 6 Jun 2019 | USD | 21.4 | 21.69 | 21.24 | 21.54 | 21.54 | +0.26 (+1.22%) | 1,157,544 |
| 5 Jun 2019 | USD | 21.71 | 21.89 | 21.19 | 21.28 | 21.28 | -0.37 (-1.71%) | 1,187,530 |
| 4 Jun 2019 | USD | 21.49 | 21.7 | 21.3 | 21.65 | 21.65 | +0.34 (+1.60%) | 772,284 |
| 3 Jun 2019 | USD | 21.52 | 21.54 | 21.03 | 21.31 | 21.31 | -0.4 (-1.84%) | 843,595 |
| 31 May 2019 | USD | 21.42 | 21.76 | 21.23 | 21.71 | 21.71 | +0.04 (+0.18%) | 1,033,237 |
| 30 May 2019 | USD | 21.87 | 22.03 | 21.525 | 21.67 | 21.67 | -0.19 (-0.87%) | 570,816 |
| 29 May 2019 | USD | 22.04 | 22.04 | 21.58 | 21.86 | 21.86 | -0.36 (-1.62%) | 523,081 |
| 28 May 2019 | USD | 22.32 | 22.48 | 21.72 | 22.22 | 22.22 | -0.07 (-0.31%) | 854,267 |
| 27 May 2019 | USD | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 0.0 (0.0%) | 0 |
| 24 May 2019 | USD | 22.19 | 22.39 | 22.14 | 22.29 | 22.29 | +0.24 (+1.09%) | 773,286 |
| 23 May 2019 | USD | 22.32 | 22.32 | 21.86 | 22.05 | 22.05 | -0.55 (-2.43%) | 804,681 |
| 22 May 2019 | USD | 22.34 | 22.71 | 22.34 | 22.6 | 22.6 | +0.26 (+1.16%) | 844,530 |
| 21 May 2019 | USD | 22.11 | 22.38 | 22.01 | 22.34 | 22.34 | +0.37 (+1.68%) | 974,443 |
| 20 May 2019 | USD | 21.98 | 22.25 | 21.95 | 21.97 | 21.97 | -0.2 (-0.90%) | 495,118 |
| 17 May 2019 | USD | 22.3 | 22.54 | 22.01 | 22.17 | 22.17 | -0.3 (-1.34%) | 1,574,554 |
| 16 May 2019 | USD | 22.48 | 22.8799 | 22.3 | 22.47 | 22.47 | +0.07 (+0.31%) | 2,120,785 |
| 15 May 2019 | USD | 22.17 | 22.6 | 22.15 | 22.4 | 22.4 | +0.07 (+0.31%) | 2,509,515 |
| 14 May 2019 | USD | 22.34 | 22.4 | 22.04 | 22.33 | 22.33 | -0.05 (-0.22%) | 752,161 |
| 13 May 2019 | USD | 22.64 | 22.67 | 22.329 | 22.38 | 22.38 | -0.78 (-3.37%) | 590,064 |
| 10 May 2019 | USD | 23.3 | 23.38 | 22.8 | 23.16 | 23.16 | -0.31 (-1.32%) | 568,367 |
| 9 May 2019 | USD | 22.69 | 23.52 | 22.6 | 23.47 | 23.47 | +0.24 (+1.03%) | 710,797 |
| 8 May 2019 | USD | 22.98 | 23.26 | 22.86 | 23.23 | 23.23 | +0.31 (+1.35%) | 696,534 |
| 7 May 2019 | USD | 23.13 | 23.44 | 22.72 | 22.92 | 22.92 | -0.45 (-1.93%) | 700,601 |
