| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2019 | USD | 17.24 | 17.285 | 16.74 | 17.04 | 17.04 | +0.06 (+0.35%) | 484,174 |
| 23 Aug 2019 | USD | 17.46 | 17.6775 | 16.84 | 16.98 | 16.98 | -0.62 (-3.52%) | 1,052,832 |
| 22 Aug 2019 | USD | 17.41 | 17.782 | 17.1 | 17.6 | 17.6 | +0.24 (+1.38%) | 760,310 |
| 21 Aug 2019 | USD | 17.24 | 17.39 | 17.02 | 17.36 | 17.36 | +0.31 (+1.82%) | 615,237 |
| 20 Aug 2019 | USD | 17.07 | 17.355 | 16.84 | 17.05 | 17.05 | -0.07 (-0.41%) | 697,214 |
| 19 Aug 2019 | USD | 17.01 | 17.25 | 16.55 | 17.12 | 17.12 | +0.41 (+2.45%) | 930,828 |
| 16 Aug 2019 | USD | 16.35 | 17.05 | 16.29 | 16.71 | 16.71 | +0.54 (+3.34%) | 1,169,743 |
| 15 Aug 2019 | USD | 16.73 | 16.9 | 16.02 | 16.17 | 16.17 | -0.43 (-2.59%) | 1,211,714 |
| 14 Aug 2019 | USD | 17.7 | 17.95 | 16.57 | 16.6 | 16.6 | -1.65 (-9.04%) | 1,529,749 |
| 13 Aug 2019 | USD | 18.5 | 18.94 | 18.13 | 18.25 | 18.25 | -0.3 (-1.62%) | 924,526 |
| 12 Aug 2019 | USD | 18.66 | 18.82 | 18.3 | 18.55 | 18.55 | -0.38 (-2.01%) | 901,644 |
| 9 Aug 2019 | USD | 18.97 | 19.47 | 18.31 | 18.93 | 18.93 | -0.28 (-1.46%) | 844,218 |
| 8 Aug 2019 | USD | 19.24 | 19.66 | 18.72 | 19.21 | 19.21 | +0.14 (+0.73%) | 1,195,641 |
| 7 Aug 2019 | USD | 19.75 | 20.18 | 18.99 | 19.07 | 19.07 | -1.03 (-5.12%) | 1,564,356 |
| 6 Aug 2019 | USD | 21.21 | 21.4999 | 19.635 | 20.1 | 20.1 | -1.03 (-4.87%) | 1,776,425 |
| 5 Aug 2019 | USD | 20.14 | 21.45 | 18.8 | 21.13 | 21.13 | +0.58 (+2.82%) | 1,838,219 |
| 2 Aug 2019 | USD | 18.01 | 20.82 | 17.89 | 20.55 | 20.55 | -0.22 (-1.06%) | 3,909,480 |
| 1 Aug 2019 | USD | 20.71 | 21.47 | 20.25 | 20.77 | 20.77 | +0.32 (+1.56%) | 1,645,919 |
| 31 Jul 2019 | USD | 20.5 | 20.98 | 20.04 | 20.45 | 20.45 | -0.22 (-1.06%) | 899,168 |
| 30 Jul 2019 | USD | 19.71 | 20.75 | 19.5 | 20.67 | 20.67 | +0.66 (+3.30%) | 967,265 |
| 29 Jul 2019 | USD | 20.12 | 20.37 | 19.44 | 20.01 | 20.01 | -0.18 (-0.89%) | 1,107,932 |
| 26 Jul 2019 | USD | 19.43 | 20.27 | 19.43 | 20.19 | 20.19 | +0.91 (+4.72%) | 982,601 |
| 25 Jul 2019 | USD | 18.84 | 20.08 | 18.245 | 19.28 | 19.28 | +0.44 (+2.34%) | 2,674,973 |
| 24 Jul 2019 | USD | 18.05 | 19.03 | 18.05 | 18.84 | 18.84 | +0.78 (+4.32%) | 982,703 |
| 23 Jul 2019 | USD | 18.05 | 18.26 | 17.635 | 18.06 | 18.06 | +0.21 (+1.18%) | 987,733 |
| 22 Jul 2019 | USD | 17.91 | 18.19 | 17.37 | 17.85 | 17.85 | -0.07 (-0.39%) | 1,548,588 |
| 19 Jul 2019 | USD | 18.36 | 18.71 | 17.59 | 17.92 | 17.92 | -0.55 (-2.98%) | 1,539,251 |
| 18 Jul 2019 | USD | 19.16 | 19.315 | 18.34 | 18.47 | 18.47 | -0.8 (-4.15%) | 1,489,293 |
| 17 Jul 2019 | USD | 19.9 | 19.9 | 19.145 | 19.27 | 19.27 | -0.7 (-3.51%) | 874,860 |
| 16 Jul 2019 | USD | 19.56 | 20.31 | 19.38 | 19.97 | 19.97 | +0.45 (+2.31%) | 522,451 |
