| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2019 | USD | 16.46 | 16.5 | 15.85 | 15.99 | 15.99 | -0.37 (-2.26%) | 18,199,953 |
| 14 Aug 2019 | USD | 16.62 | 16.89 | 16.29 | 16.36 | 16.36 | -0.64 (-3.76%) | 18,094,850 |
| 13 Aug 2019 | USD | 16.8 | 17.11 | 16.65 | 17 | 17 | +0.19 (+1.13%) | 22,496,800 |
| 12 Aug 2019 | USD | 16.85 | 16.97 | 16.36 | 16.81 | 16.81 | -0.17 (-1.00%) | 17,905,171 |
| 9 Aug 2019 | USD | 16.88 | 17.19 | 16.63 | 16.98 | 16.98 | +0.22 (+1.31%) | 27,503,290 |
| 8 Aug 2019 | USD | 16.1 | 16.82 | 15.9 | 16.76 | 16.76 | +0.85 (+5.34%) | 35,592,717 |
| 7 Aug 2019 | USD | 15.61 | 16.075 | 15.52 | 15.91 | 15.91 | -0.38 (-2.33%) | 42,074,874 |
| 6 Aug 2019 | USD | 16.2 | 16.63 | 16.16 | 16.29 | 16.29 | -0.17 (-1.03%) | 30,305,926 |
| 5 Aug 2019 | USD | 16.57 | 16.63 | 16.03 | 16.46 | 16.46 | -0.57 (-3.35%) | 26,598,609 |
| 2 Aug 2019 | USD | 16.54 | 17.23 | 16.46 | 17.03 | 17.03 | +0.35 (+2.10%) | 23,809,371 |
| 1 Aug 2019 | USD | 16.83 | 17.45 | 16.59 | 16.68 | 16.68 | -0.12 (-0.71%) | 35,265,436 |
| 31 Jul 2019 | USD | 16.98 | 17.32 | 16.475 | 16.8 | 16.8 | -0.13 (-0.77%) | 30,566,771 |
| 30 Jul 2019 | USD | 17.23 | 17.3284 | 16.9 | 16.93 | 16.93 | -0.57 (-3.26%) | 33,597,174 |
| 29 Jul 2019 | USD | 18.01 | 18.12 | 17.44 | 17.5 | 17.5 | -0.39 (-2.18%) | 25,542,301 |
| 26 Jul 2019 | USD | 17.7 | 18.36 | 17.62 | 17.89 | 17.89 | +0.2 (+1.13%) | 55,913,056 |
| 25 Jul 2019 | USD | 17.23 | 18 | 17.12 | 17.69 | 17.69 | +0.08 (+0.45%) | 88,040,544 |
| 24 Jul 2019 | USD | 16.22 | 17.61 | 16.0799 | 17.61 | 17.61 | +2.78 (+18.75%) | 143,867,644 |
| 23 Jul 2019 | USD | 14.66 | 14.93 | 14.25 | 14.83 | 14.83 | +0.68 (+4.81%) | 78,779,016 |
| 22 Jul 2019 | USD | 14.02 | 14.47 | 13.98 | 14.15 | 14.15 | +0.13 (+0.93%) | 26,770,029 |
| 19 Jul 2019 | USD | 14.62 | 14.65 | 13.96 | 14.02 | 14.02 | -0.53 (-3.64%) | 30,424,354 |
| 18 Jul 2019 | USD | 14.72 | 14.94 | 14.43 | 14.55 | 14.55 | -0.38 (-2.55%) | 19,050,845 |
| 17 Jul 2019 | USD | 14.9 | 15.14 | 14.56 | 14.93 | 14.93 | -0.07 (-0.47%) | 13,471,276 |
| 16 Jul 2019 | USD | 15.5 | 15.53 | 14.89 | 15 | 15 | -0.5 (-3.23%) | 24,522,972 |
| 15 Jul 2019 | USD | 15.59 | 15.73 | 15.28 | 15.5 | 15.5 | -0.11 (-0.70%) | 16,919,612 |
| 12 Jul 2019 | USD | 16.16 | 16.24 | 15.53 | 15.61 | 15.61 | +0.04 (+0.26%) | 39,198,847 |
| 11 Jul 2019 | USD | 15.61 | 15.94 | 15.385 | 15.57 | 15.57 | +0.31 (+2.03%) | 26,709,648 |
| 10 Jul 2019 | USD | 15.26 | 15.36 | 14.9716 | 15.26 | 15.26 | +0.01 (+0.07%) | 17,194,511 |
| 9 Jul 2019 | USD | 15.3 | 15.57 | 14.8 | 15.25 | 15.25 | +0.11 (+0.73%) | 26,250,621 |
| 8 Jul 2019 | USD | 15.12 | 15.36 | 15.01 | 15.14 | 15.14 | -0.09 (-0.59%) | 14,292,931 |
| 5 Jul 2019 | USD | 14.66 | 15.288 | 14.55 | 15.23 | 15.23 | +0.47 (+3.18%) | 26,456,119 |
