| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2019 | USD | 18.33 | 18.33 | 18.1132 | 18.18 | 18.18 | +0.21 (+1.17%) | 1,037,220 |
| 20 Aug 2019 | USD | 18.05 | 18.1377 | 17.93 | 17.97 | 17.97 | -0.03 (-0.17%) | 1,184,330 |
| 19 Aug 2019 | USD | 18.03 | 18.14 | 17.92 | 18 | 18 | +0.5 (+2.86%) | 1,474,847 |
| 16 Aug 2019 | USD | 17.29 | 17.64 | 17.28 | 17.5 | 17.5 | +0.22 (+1.27%) | 2,048,540 |
| 15 Aug 2019 | USD | 17.1 | 17.34 | 17.03 | 17.28 | 17.28 | +0.12 (+0.70%) | 1,861,069 |
| 14 Aug 2019 | USD | 17.45 | 17.57 | 17.0567 | 17.16 | 17.16 | -0.95 (-5.25%) | 1,685,283 |
| 13 Aug 2019 | USD | 17.39 | 18.235 | 17.3 | 18.11 | 18.11 | +0.55 (+3.13%) | 2,132,878 |
| 12 Aug 2019 | USD | 17.62 | 17.7 | 17.43 | 17.56 | 17.56 | -0.17 (-0.96%) | 1,112,641 |
| 9 Aug 2019 | USD | 17.77 | 17.86 | 17.45 | 17.73 | 17.73 | +0.17 (+0.97%) | 2,634,241 |
| 8 Aug 2019 | USD | 17.4 | 17.64 | 17.32 | 17.56 | 17.56 | +0.5 (+2.93%) | 1,713,562 |
| 7 Aug 2019 | USD | 16.85 | 17.13 | 16.81 | 17.06 | 17.06 | +0.12 (+0.71%) | 1,460,393 |
| 6 Aug 2019 | USD | 17.02 | 17.13 | 16.79 | 16.94 | 16.94 | +0.12 (+0.71%) | 1,912,274 |
| 5 Aug 2019 | USD | 17.06 | 17.1 | 16.66 | 16.82 | 16.82 | -0.73 (-4.16%) | 2,463,782 |
| 2 Aug 2019 | USD | 17.73 | 17.75 | 17.435 | 17.55 | 17.55 | -0.42 (-2.34%) | 3,439,457 |
| 1 Aug 2019 | USD | 18.39 | 18.8 | 17.665 | 17.97 | 17.97 | -0.28 (-1.53%) | 2,972,725 |
| 31 Jul 2019 | USD | 18.78 | 18.78 | 18.1 | 18.25 | 18.25 | -0.4 (-2.14%) | 2,915,351 |
| 30 Jul 2019 | USD | 18.6 | 18.7 | 18.49 | 18.65 | 18.65 | -0.45 (-2.36%) | 1,885,389 |
| 29 Jul 2019 | USD | 19.06 | 19.11 | 18.8535 | 19.1 | 19.1 | -0.05 (-0.26%) | 3,092,914 |
| 26 Jul 2019 | USD | 19.41 | 19.42 | 19.11 | 19.15 | 19.15 | +0.13 (+0.68%) | 2,827,334 |
| 25 Jul 2019 | USD | 19.39 | 19.41 | 18.84 | 19.02 | 19.02 | -0.43 (-2.21%) | 5,002,299 |
| 24 Jul 2019 | USD | 19.36 | 19.68 | 19.34 | 19.45 | 19.45 | +0.42 (+2.21%) | 5,203,785 |
| 23 Jul 2019 | USD | 19.02 | 19.06 | 18.87 | 19.03 | 19.03 | +0.46 (+2.48%) | 2,345,172 |
| 22 Jul 2019 | USD | 18.52 | 18.68 | 18.465 | 18.57 | 18.57 | +0.38 (+2.09%) | 2,310,198 |
| 19 Jul 2019 | USD | 18.28 | 18.36 | 18.1365 | 18.19 | 18.19 | +0.11 (+0.61%) | 1,812,072 |
| 18 Jul 2019 | USD | 17.78 | 18.16 | 17.78 | 18.08 | 18.08 | +0.3 (+1.69%) | 3,150,659 |
| 17 Jul 2019 | USD | 17.9 | 17.92 | 17.725 | 17.78 | 17.78 | +0.11 (+0.62%) | 2,197,803 |
| 16 Jul 2019 | USD | 17.65 | 17.815 | 17.53 | 17.67 | 17.67 | -0.13 (-0.73%) | 1,279,342 |
| 15 Jul 2019 | USD | 17.89 | 17.945 | 17.685 | 17.8 | 17.8 | -0.06 (-0.34%) | 1,355,990 |
| 12 Jul 2019 | USD | 17.71 | 17.88 | 17.69 | 17.86 | 17.86 | +0.21 (+1.19%) | 1,120,213 |
| 11 Jul 2019 | USD | 17.73 | 17.77 | 17.52 | 17.65 | 17.65 | -0.01 (-0.06%) | 3,601,789 |
