| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2019 | USD | 17.01 | 17.13 | 16.81 | 16.92 | 16.92 | -0.04 (-0.24%) | 1,099,393 |
| 12 Jun 2019 | USD | 17.13 | 17.165 | 16.9 | 16.96 | 16.96 | -0.18 (-1.05%) | 1,159,293 |
| 11 Jun 2019 | USD | 17.17 | 17.23 | 17.045 | 17.14 | 17.14 | +0.04 (+0.23%) | 1,834,097 |
| 10 Jun 2019 | USD | 17.08 | 17.23 | 16.97 | 17.1 | 17.1 | +0.09 (+0.53%) | 1,438,854 |
| 7 Jun 2019 | USD | 17.06 | 17.2 | 16.985 | 17.01 | 17.01 | 0.0 (0.0%) | 1,290,994 |
| 6 Jun 2019 | USD | 16.79 | 17.05 | 16.735 | 17.01 | 17.01 | +0.21 (+1.25%) | 3,397,610 |
| 5 Jun 2019 | USD | 17.15 | 17.22 | 16.635 | 16.8 | 16.8 | -0.29 (-1.70%) | 2,804,477 |
| 4 Jun 2019 | USD | 17.09 | 17.45 | 16.97 | 17.09 | 17.09 | +0.15 (+0.89%) | 2,771,010 |
| 3 Jun 2019 | USD | 17.09 | 17.24 | 16.91 | 16.94 | 16.94 | -0.2 (-1.17%) | 1,958,458 |
| 31 May 2019 | USD | 17.16 | 17.31 | 17.09 | 17.14 | 17.14 | -0.18 (-1.04%) | 1,600,573 |
| 30 May 2019 | USD | 17.28 | 17.475 | 17.21 | 17.32 | 17.32 | +0.07 (+0.41%) | 1,467,595 |
| 29 May 2019 | USD | 17.43 | 17.59 | 17.24 | 17.25 | 17.25 | -0.26 (-1.48%) | 1,797,256 |
| 28 May 2019 | USD | 17.7 | 17.75 | 17.43 | 17.51 | 17.51 | -0.11 (-0.62%) | 1,600,631 |
| 27 May 2019 | USD | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 0.0 (0.0%) | 0 |
| 24 May 2019 | USD | 17.77 | 17.8 | 17.57 | 17.62 | 17.62 | -0.05 (-0.28%) | 1,501,947 |
| 23 May 2019 | USD | 17.74 | 17.75 | 17.44 | 17.67 | 17.67 | -0.1 (-0.56%) | 2,757,953 |
| 22 May 2019 | USD | 17.86 | 17.97 | 17.72 | 17.77 | 17.77 | -0.16 (-0.89%) | 2,197,311 |
| 21 May 2019 | USD | 17.76 | 17.95 | 17.72 | 17.93 | 17.93 | +0.25 (+1.41%) | 1,767,650 |
| 20 May 2019 | USD | 17.83 | 17.84 | 17.63 | 17.68 | 17.68 | -0.26 (-1.45%) | 2,770,021 |
| 17 May 2019 | USD | 18.04 | 18.285 | 17.93 | 17.94 | 17.94 | -0.25 (-1.37%) | 1,931,794 |
| 16 May 2019 | USD | 17.59 | 18.21 | 17.52 | 18.19 | 18.19 | +0.62 (+3.53%) | 3,125,745 |
| 15 May 2019 | USD | 17.79 | 17.8398 | 17.56 | 17.57 | 17.57 | -0.42 (-2.33%) | 1,845,229 |
| 14 May 2019 | USD | 17.75 | 18.22 | 17.69 | 17.99 | 17.99 | +0.32 (+1.81%) | 1,555,768 |
| 13 May 2019 | USD | 17.91 | 18.01 | 17.58 | 17.67 | 17.67 | -0.48 (-2.64%) | 1,797,825 |
| 10 May 2019 | USD | 17.97 | 18.295 | 17.895 | 18.15 | 18.15 | +0.06 (+0.33%) | 1,760,237 |
| 9 May 2019 | USD | 17.98 | 18.22 | 17.81 | 18.09 | 18.09 | -0.04 (-0.22%) | 2,345,655 |
| 8 May 2019 | USD | 18.22 | 18.28 | 17.975 | 18.13 | 18.13 | -0.17 (-0.93%) | 3,046,812 |
| 7 May 2019 | USD | 18.06 | 18.43 | 17.93 | 18.3 | 18.3 | +0.1 (+0.55%) | 2,719,357 |
| 6 May 2019 | USD | 17.69 | 18.2 | 17.69 | 18.2 | 18.2 | +0.25 (+1.39%) | 1,743,949 |
| 3 May 2019 | USD | 17.69 | 18.04 | 17.495 | 17.95 | 17.95 | +0.28 (+1.58%) | 2,610,981 |
