| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2019 | USD | 14.8 | 15.28 | 14.775 | 15.16 | 15.16 | +0.06 (+0.40%) | 4,005,465 |
| 28 May 2019 | USD | 15.32 | 15.42 | 15.0846 | 15.1 | 15.1 | -0.14 (-0.92%) | 3,162,813 |
| 27 May 2019 | USD | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0.0 (0.0%) | 0 |
| 24 May 2019 | USD | 15.37 | 15.485 | 15.19 | 15.24 | 15.24 | -0.21 (-1.36%) | 3,816,305 |
| 23 May 2019 | USD | 15.44 | 15.48 | 15.155 | 15.45 | 15.45 | -0.61 (-3.80%) | 4,593,669 |
| 22 May 2019 | USD | 16.16 | 16.31 | 16.025 | 16.06 | 16.06 | -0.3 (-1.83%) | 3,851,034 |
| 21 May 2019 | USD | 16.39 | 16.5 | 16.205 | 16.36 | 16.36 | +0.8 (+5.14%) | 5,340,777 |
| 20 May 2019 | USD | 15.8 | 15.93 | 15.44 | 15.56 | 15.56 | -1.43 (-8.42%) | 6,575,293 |
| 17 May 2019 | USD | 17.27 | 17.5 | 16.935 | 16.99 | 16.99 | -0.42 (-2.41%) | 5,338,461 |
| 16 May 2019 | USD | 17.36 | 17.675 | 17.32 | 17.41 | 17.41 | +0.06 (+0.35%) | 4,436,681 |
| 15 May 2019 | USD | 16.72 | 17.55 | 16.71 | 17.35 | 17.35 | +0.43 (+2.54%) | 5,311,395 |
| 14 May 2019 | USD | 16.67 | 17.015 | 16.55 | 16.92 | 16.92 | +1.21 (+7.70%) | 6,349,057 |
| 13 May 2019 | USD | 16.16 | 16.22 | 15.66 | 15.71 | 15.71 | -1.14 (-6.77%) | 14,099,380 |
| 10 May 2019 | USD | 16.78 | 17.02 | 16.48 | 16.85 | 16.85 | +0.01 (+0.06%) | 5,106,112 |
| 9 May 2019 | USD | 16.72 | 16.935 | 16.43 | 16.84 | 16.84 | -0.36 (-2.09%) | 5,774,356 |
| 8 May 2019 | USD | 17.14 | 17.46 | 17.11 | 17.2 | 17.2 | +0.04 (+0.23%) | 2,507,358 |
| 7 May 2019 | USD | 17.43 | 17.44 | 16.895 | 17.16 | 17.16 | -0.38 (-2.17%) | 5,050,232 |
| 6 May 2019 | USD | 17.46 | 17.61 | 17.36 | 17.54 | 17.54 | -0.91 (-4.93%) | 3,103,968 |
| 3 May 2019 | USD | 18.23 | 18.46 | 18.2034 | 18.45 | 18.45 | +0.07 (+0.38%) | 2,319,296 |
| 2 May 2019 | USD | 18.34 | 18.5 | 18.135 | 18.38 | 18.38 | +0.05 (+0.27%) | 3,057,877 |
| 1 May 2019 | USD | 18.72 | 18.78 | 18.32 | 18.33 | 18.33 | -0.02 (-0.11%) | 2,404,689 |
| 30 Apr 2019 | USD | 18.29 | 18.4 | 18.23 | 18.35 | 18.35 | +0.38 (+2.11%) | 2,839,072 |
| 29 Apr 2019 | USD | 17.97 | 18.095 | 17.8979 | 17.97 | 17.97 | -0.26 (-1.43%) | 2,323,218 |
| 26 Apr 2019 | USD | 18.05 | 18.23 | 17.83 | 18.23 | 18.23 | -0.21 (-1.14%) | 3,026,063 |
| 25 Apr 2019 | USD | 18.76 | 18.77 | 18.21 | 18.44 | 18.44 | -0.17 (-0.91%) | 4,374,991 |
| 24 Apr 2019 | USD | 18.42 | 18.865 | 18.4 | 18.61 | 18.61 | +0.43 (+2.37%) | 4,586,843 |
| 23 Apr 2019 | USD | 18.02 | 18.24 | 17.9 | 18.18 | 18.18 | -0.23 (-1.25%) | 5,080,729 |
| 22 Apr 2019 | USD | 18.55 | 18.57 | 18.2499 | 18.41 | 18.41 | -0.17 (-0.91%) | 2,073,393 |
| 19 Apr 2019 | USD | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 0.0 (0.0%) | 0 |
| 18 Apr 2019 | USD | 18.61 | 18.76 | 18.52 | 18.58 | 18.58 | -0.06 (-0.32%) | 2,960,318 |
