| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2019 | USD | 13.59 | 14.1 | 13.42 | 13.98 | 13.7463 | -0.26 (-1.83%) | 1,767,314 |
| 30 May 2019 | USD | 14.86 | 15.1069 | 14.09 | 14.24 | 14.002 | -0.61 (-4.11%) | 1,851,781 |
| 29 May 2019 | USD | 15.01 | 15.06 | 14.55 | 14.85 | 14.6018 | -0.36 (-2.37%) | 2,308,990 |
| 28 May 2019 | USD | 15.94 | 15.98 | 15.2 | 15.21 | 14.9558 | -0.72 (-4.52%) | 1,998,318 |
| 27 May 2019 | USD | 15.93 | 15.93 | 15.93 | 15.93 | 15.6637 | 0.0 (0.0%) | 0 |
| 24 May 2019 | USD | 16.42 | 16.45 | 15.83 | 15.93 | 15.6637 | -0.33 (-2.03%) | 979,026 |
| 23 May 2019 | USD | 16.88 | 16.88 | 16.155 | 16.26 | 15.9882 | -0.83 (-4.86%) | 1,783,155 |
| 22 May 2019 | USD | 17.33 | 17.33 | 16.76 | 17.09 | 16.8043 | -0.37 (-2.12%) | 1,142,175 |
| 21 May 2019 | USD | 17.37 | 17.74 | 17.37 | 17.46 | 17.1681 | +0.13 (+0.75%) | 678,078 |
| 20 May 2019 | USD | 16.93 | 17.71 | 16.93 | 17.33 | 17.0403 | +0.21 (+1.23%) | 2,142,969 |
| 17 May 2019 | USD | 16.82 | 17.49 | 16.72 | 17.12 | 16.8338 | +0.06 (+0.35%) | 1,413,298 |
| 16 May 2019 | USD | 16.56 | 17.2 | 16.51 | 17.06 | 16.7748 | +0.58 (+3.52%) | 1,308,994 |
| 15 May 2019 | USD | 16.22 | 16.61 | 16.14 | 16.48 | 16.2045 | +0.06 (+0.37%) | 942,899 |
| 14 May 2019 | USD | 15.94 | 16.575 | 15.805 | 16.42 | 16.1455 | +0.61 (+3.86%) | 1,184,668 |
| 13 May 2019 | USD | 16.23 | 16.28 | 15.64 | 15.81 | 15.5457 | -0.84 (-5.05%) | 1,127,897 |
| 10 May 2019 | USD | 16.16 | 16.7 | 16.03 | 16.65 | 16.3717 | +0.44 (+2.71%) | 1,299,326 |
| 9 May 2019 | USD | 15.67 | 16.47 | 15.61 | 16.21 | 15.939 | +0.35 (+2.21%) | 2,450,996 |
| 8 May 2019 | USD | 17.16 | 17.19 | 15.81 | 15.86 | 15.5949 | -0.79 (-4.74%) | 2,586,347 |
| 7 May 2019 | USD | 16.68 | 16.82 | 16.43 | 16.65 | 16.3717 | -0.28 (-1.65%) | 1,641,378 |
| 6 May 2019 | USD | 16.9 | 17.32 | 16.74 | 16.93 | 16.647 | -0.35 (-2.03%) | 1,376,633 |
| 3 May 2019 | USD | 17.64 | 17.77 | 17.2 | 17.28 | 16.9912 | -0.21 (-1.20%) | 1,589,841 |
| 2 May 2019 | USD | 17.51 | 17.91 | 17.27 | 17.49 | 17.1976 | +0.08 (+0.46%) | 1,379,498 |
| 1 May 2019 | USD | 17.71 | 18.01 | 17.385 | 17.41 | 17.119 | -0.11 (-0.63%) | 3,057,071 |
| 30 Apr 2019 | USD | 17.22 | 17.66 | 17.06 | 17.52 | 17.2271 | +0.68 (+4.04%) | 2,445,934 |
| 29 Apr 2019 | USD | 17.02 | 17.1499 | 16.74 | 16.84 | 16.5585 | -0.17 (-1.00%) | 1,506,647 |
| 26 Apr 2019 | USD | 16.43 | 17.18 | 16.34 | 17.01 | 16.7257 | +0.44 (+2.66%) | 1,346,088 |
| 25 Apr 2019 | USD | 16.81 | 17.045 | 16.5 | 16.57 | 16.293 | -0.29 (-1.72%) | 2,328,546 |
| 24 Apr 2019 | USD | 16.52 | 17 | 16.47 | 16.86 | 16.5782 | +0.38 (+2.31%) | 2,355,754 |
| 23 Apr 2019 | USD | 15.99 | 16.48 | 15.92 | 16.48 | 16.2045 | +0.54 (+3.39%) | 1,829,283 |
| 22 Apr 2019 | USD | 16.01 | 16.14 | 15.91 | 15.94 | 15.6735 | -0.14 (-0.87%) | 858,820 |
