| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2019 | USD | 15.55 | 15.64 | 15.36 | 15.4 | 15.4 | -0.16 (-1.03%) | 3,071,200 |
| 5 Jul 2019 | USD | 15.4 | 15.57 | 15.33 | 15.56 | 15.56 | +0.14 (+0.91%) | 1,960,600 |
| 4 Jul 2019 | USD | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 0.0 (0.0%) | 0 |
| 3 Jul 2019 | USD | 15.25 | 15.45 | 15.24 | 15.42 | 15.42 | +0.09 (+0.59%) | 1,923,500 |
| 2 Jul 2019 | USD | 15.43 | 15.48 | 15.22 | 15.33 | 15.33 | -0.13 (-0.84%) | 3,587,900 |
| 1 Jul 2019 | USD | 15.48 | 15.56 | 15.33 | 15.46 | 15.46 | +0.07 (+0.45%) | 3,124,000 |
| 28 Jun 2019 | USD | 15.43 | 15.54 | 15.35 | 15.39 | 15.39 | -0.45 (-2.84%) | 4,490,900 |
| 27 Jun 2019 | USD | 15.78 | 15.89 | 15.73 | 15.84 | 15.84 | +0.12 (+0.76%) | 3,232,200 |
| 26 Jun 2019 | USD | 15.68 | 15.83 | 15.68 | 15.72 | 15.72 | +0.08 (+0.51%) | 3,605,400 |
| 25 Jun 2019 | USD | 16.08 | 16.08 | 15.63 | 15.64 | 15.64 | -0.37 (-2.31%) | 5,392,100 |
| 24 Jun 2019 | USD | 15.95 | 16.06 | 15.9 | 16.01 | 16.01 | +0.12 (+0.76%) | 3,197,000 |
| 21 Jun 2019 | USD | 15.83 | 15.93 | 15.71 | 15.89 | 15.89 | +0.06 (+0.38%) | 3,431,800 |
| 20 Jun 2019 | USD | 15.9 | 15.96 | 15.53 | 15.83 | 15.83 | -0.01 (-0.06%) | 5,014,200 |
| 19 Jun 2019 | USD | 15.85 | 15.9 | 15.76 | 15.84 | 15.84 | +0.07 (+0.44%) | 2,903,000 |
| 18 Jun 2019 | USD | 15.67 | 15.98 | 15.65 | 15.77 | 15.77 | +0.19 (+1.22%) | 3,183,100 |
| 17 Jun 2019 | USD | 15.49 | 15.69 | 15.49 | 15.58 | 15.58 | +0.12 (+0.78%) | 2,018,100 |
| 14 Jun 2019 | USD | 15.56 | 15.6 | 15.45 | 15.46 | 15.46 | -0.09 (-0.58%) | 2,423,700 |
| 13 Jun 2019 | USD | 15.45 | 15.6 | 15.43 | 15.55 | 15.55 | +0.13 (+0.84%) | 2,558,600 |
| 12 Jun 2019 | USD | 15.43 | 15.58 | 15.4 | 15.42 | 15.42 | +0.06 (+0.39%) | 2,424,800 |
| 11 Jun 2019 | USD | 15.38 | 15.5 | 15.31 | 15.36 | 15.36 | +0.04 (+0.26%) | 2,686,500 |
| 10 Jun 2019 | USD | 15.09 | 15.39 | 14.91 | 15.32 | 15.32 | +0.19 (+1.26%) | 5,426,700 |
| 7 Jun 2019 | USD | 15.53 | 15.65 | 15.02 | 15.13 | 15.13 | -0.61 (-3.88%) | 10,013,300 |
| 6 Jun 2019 | USD | 15.75 | 15.79 | 15.5 | 15.74 | 15.74 | +0.02 (+0.13%) | 2,347,000 |
| 5 Jun 2019 | USD | 15.98 | 16.07 | 15.66 | 15.72 | 15.72 | -0.13 (-0.82%) | 3,352,700 |
| 4 Jun 2019 | USD | 15.56 | 15.87 | 15.52 | 15.85 | 15.85 | +0.37 (+2.39%) | 2,995,400 |
| 3 Jun 2019 | USD | 15.25 | 15.64 | 15.22 | 15.48 | 15.48 | +0.23 (+1.51%) | 3,171,600 |
| 31 May 2019 | USD | 15.41 | 15.41 | 14.84 | 15.25 | 15.25 | -0.34 (-2.18%) | 7,630,000 |
| 30 May 2019 | USD | 16 | 16.06 | 15.56 | 15.59 | 15.59 | -0.39 (-2.44%) | 4,997,700 |
| 29 May 2019 | USD | 16.38 | 16.42 | 15.9 | 15.98 | 15.98 | -0.42 (-2.56%) | 5,836,200 |
| 28 May 2019 | USD | 16.55 | 16.61 | 16.4 | 16.4 | 16.4 | -0.12 (-0.73%) | 2,254,900 |
