| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2019 | USD | 15.4 | 16.02 | 15.4 | 15.74 | 15.74 | +0.48 (+3.15%) | 1,051,431 |
| 19 Aug 2019 | USD | 15.3 | 15.54 | 14.89 | 15.26 | 15.26 | -0.33 (-2.12%) | 1,291,511 |
| 16 Aug 2019 | USD | 16 | 16.04 | 15.34 | 15.59 | 15.59 | -0.64 (-3.94%) | 1,454,559 |
| 15 Aug 2019 | USD | 15.7 | 16.24 | 15.53 | 16.23 | 16.23 | +0.53 (+3.38%) | 984,273 |
| 14 Aug 2019 | USD | 16.16 | 16.199 | 15.68 | 15.7 | 15.7 | -0.2 (-1.26%) | 1,141,187 |
| 13 Aug 2019 | USD | 16.59 | 16.59 | 15.33 | 15.9 | 15.9 | -0.35 (-2.15%) | 1,350,160 |
| 12 Aug 2019 | USD | 16.45 | 16.8 | 16.24 | 16.25 | 16.25 | -0.16 (-0.98%) | 1,315,912 |
| 9 Aug 2019 | USD | 16.92 | 17.08 | 16.24 | 16.41 | 16.41 | -0.49 (-2.90%) | 1,688,140 |
| 8 Aug 2019 | USD | 16.42 | 17.115 | 16.31 | 16.9 | 16.9 | +0.21 (+1.26%) | 1,496,959 |
| 7 Aug 2019 | USD | 17.31 | 17.5594 | 16.67 | 16.69 | 16.69 | -0.05 (-0.30%) | 1,607,501 |
| 6 Aug 2019 | USD | 16.64 | 16.97 | 16.24 | 16.74 | 16.74 | +0.11 (+0.66%) | 886,209 |
| 5 Aug 2019 | USD | 16.72 | 17.15 | 16.53 | 16.63 | 16.63 | +0.36 (+2.21%) | 1,860,096 |
| 2 Aug 2019 | USD | 16.31 | 16.57 | 16.06 | 16.27 | 16.27 | -0.11 (-0.67%) | 939,490 |
| 1 Aug 2019 | USD | 15.05 | 16.445 | 14.833 | 16.38 | 16.38 | +0.98 (+6.36%) | 2,183,869 |
| 31 Jul 2019 | USD | 16.44 | 16.53 | 15.358 | 15.4 | 15.4 | -1.15 (-6.95%) | 2,593,587 |
| 30 Jul 2019 | USD | 16.3 | 16.78 | 16.27 | 16.55 | 16.55 | +0.31 (+1.91%) | 1,667,574 |
| 29 Jul 2019 | USD | 15.95 | 16.25 | 15.77 | 16.24 | 16.24 | +0.33 (+2.07%) | 1,021,008 |
| 26 Jul 2019 | USD | 15.88 | 15.95 | 15.73 | 15.91 | 15.91 | +0.14 (+0.89%) | 634,291 |
| 25 Jul 2019 | USD | 16.03 | 16.06 | 15.73 | 15.77 | 15.77 | -0.26 (-1.62%) | 811,714 |
| 24 Jul 2019 | USD | 15.9 | 16.24 | 15.8 | 16.03 | 16.03 | +0.28 (+1.78%) | 1,110,630 |
| 23 Jul 2019 | USD | 15.86 | 16.15 | 15.475 | 15.75 | 15.75 | -0.06 (-0.38%) | 1,238,217 |
| 22 Jul 2019 | USD | 15.97 | 15.98 | 15.57 | 15.81 | 15.81 | -0.05 (-0.32%) | 1,474,184 |
| 19 Jul 2019 | USD | 15.6 | 16.11 | 15.54 | 15.86 | 15.86 | +0.12 (+0.76%) | 2,789,716 |
| 18 Jul 2019 | USD | 14.87 | 15.805 | 14.77 | 15.74 | 15.74 | +0.87 (+5.85%) | 3,918,324 |
| 17 Jul 2019 | USD | 14.12 | 14.9 | 14.1 | 14.87 | 14.87 | +0.83 (+5.91%) | 1,719,118 |
| 16 Jul 2019 | USD | 13.92 | 14.22 | 13.78 | 14.04 | 14.04 | +0.08 (+0.57%) | 1,025,752 |
| 15 Jul 2019 | USD | 13.98 | 14.06 | 13.8488 | 13.96 | 13.96 | -0.02 (-0.14%) | 642,894 |
| 12 Jul 2019 | USD | 13.66 | 14.04 | 13.62 | 13.98 | 13.98 | +0.39 (+2.87%) | 917,264 |
| 11 Jul 2019 | USD | 13.55 | 13.81 | 13.49 | 13.59 | 13.59 | -0.02 (-0.15%) | 909,487 |
| 10 Jul 2019 | USD | 13.47 | 13.61 | 13.33 | 13.61 | 13.61 | +0.38 (+2.87%) | 775,413 |
