| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2019 | USD | 21.86 | 22.18 | 21.45 | 22 | 22 | +0.02 (+0.09%) | 613,657 |
| 27 Aug 2019 | USD | 22.51 | 22.51 | 21.83 | 21.98 | 21.98 | -0.27 (-1.21%) | 647,614 |
| 26 Aug 2019 | USD | 22.33 | 22.33 | 21.61 | 22.25 | 22.25 | +0.22 (+1.00%) | 555,297 |
| 23 Aug 2019 | USD | 22.55 | 23.09 | 21.96 | 22.03 | 22.03 | -0.6 (-2.65%) | 937,484 |
| 22 Aug 2019 | USD | 22.18 | 22.695 | 21.84 | 22.63 | 22.63 | +0.52 (+2.35%) | 688,653 |
| 21 Aug 2019 | USD | 22.46 | 22.67 | 22.07 | 22.11 | 22.11 | -0.03 (-0.14%) | 643,627 |
| 20 Aug 2019 | USD | 21.98 | 22.22 | 21.59 | 22.14 | 22.14 | +0.24 (+1.10%) | 475,226 |
| 19 Aug 2019 | USD | 22.35 | 22.35 | 21.88 | 21.9 | 21.9 | -0.07 (-0.32%) | 521,840 |
| 16 Aug 2019 | USD | 21.55 | 22.25 | 21.55 | 21.97 | 21.97 | +0.7 (+3.29%) | 827,320 |
| 15 Aug 2019 | USD | 21.15 | 21.69 | 21.02 | 21.27 | 21.27 | -0.41 (-1.89%) | 933,402 |
| 14 Aug 2019 | USD | 21.92 | 22.09 | 21.41 | 21.68 | 21.68 | -0.71 (-3.17%) | 749,252 |
| 13 Aug 2019 | USD | 21.69 | 22.58 | 21.63 | 22.39 | 22.39 | +0.53 (+2.42%) | 679,422 |
| 12 Aug 2019 | USD | 22.09 | 22.24 | 21.65 | 21.86 | 21.86 | -0.39 (-1.75%) | 716,333 |
| 9 Aug 2019 | USD | 22.7 | 22.82 | 21.985 | 22.25 | 22.25 | -0.57 (-2.50%) | 844,596 |
| 8 Aug 2019 | USD | 22.14 | 23.13 | 22.04 | 22.82 | 22.82 | +0.75 (+3.40%) | 1,844,203 |
| 7 Aug 2019 | USD | 22.06 | 22.95 | 21.77 | 22.07 | 22.07 | +2.75 (+14.23%) | 6,209,843 |
| 6 Aug 2019 | USD | 20.42 | 20.675 | 18.97 | 19.32 | 19.32 | -0.71 (-3.54%) | 5,089,308 |
| 5 Aug 2019 | USD | 20.33 | 20.51 | 19.63 | 20.03 | 20.03 | -0.96 (-4.57%) | 2,309,474 |
| 2 Aug 2019 | USD | 21.46 | 21.46 | 20.46 | 20.99 | 20.99 | -0.52 (-2.42%) | 1,350,843 |
| 1 Aug 2019 | USD | 21.15 | 22.13 | 21.14 | 21.51 | 21.51 | +0.37 (+1.75%) | 1,180,317 |
| 31 Jul 2019 | USD | 21.76 | 21.87 | 20.79 | 21.14 | 21.14 | -0.47 (-2.17%) | 2,036,867 |
| 30 Jul 2019 | USD | 21.66 | 22.0505 | 21.5076 | 21.61 | 21.61 | -0.18 (-0.83%) | 1,307,597 |
| 29 Jul 2019 | USD | 21.89 | 22.07 | 21.13 | 21.79 | 21.79 | -0.09 (-0.41%) | 952,245 |
| 26 Jul 2019 | USD | 21.76 | 22.165 | 21.72 | 21.88 | 21.88 | +0.34 (+1.58%) | 951,878 |
| 25 Jul 2019 | USD | 22.01 | 22.12 | 21.475 | 21.54 | 21.54 | -0.48 (-2.18%) | 1,529,940 |
| 24 Jul 2019 | USD | 20.9 | 22.04 | 20.9 | 22.02 | 22.02 | +1.05 (+5.01%) | 2,008,028 |
| 23 Jul 2019 | USD | 21.1 | 21.1 | 20.5 | 20.97 | 20.97 | 0.0 (0.0%) | 856,641 |
| 22 Jul 2019 | USD | 20.77 | 21.05 | 20.69 | 20.97 | 20.97 | +0.31 (+1.50%) | 609,884 |
| 19 Jul 2019 | USD | 20.93 | 21.14 | 20.63 | 20.66 | 20.66 | -0.24 (-1.15%) | 1,397,572 |
| 18 Jul 2019 | USD | 20.02 | 21.14 | 20.02 | 20.9 | 20.9 | +0.82 (+4.08%) | 1,956,643 |
