| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2019 | USD | 16.68 | 16.74 | 16.33 | 16.44 | 16.44 | -0.07 (-0.42%) | 3,222,469 |
| 28 Jun 2019 | USD | 16.07 | 16.59 | 15.95 | 16.51 | 16.51 | +0.57 (+3.58%) | 11,217,325 |
| 27 Jun 2019 | USD | 15.86 | 16.17 | 15.75 | 15.94 | 15.94 | +0.1 (+0.63%) | 6,256,427 |
| 26 Jun 2019 | USD | 16.31 | 16.47 | 15.57 | 15.84 | 15.84 | -0.37 (-2.28%) | 1,265,158 |
| 25 Jun 2019 | USD | 16.77 | 16.9 | 16.14 | 16.21 | 16.21 | -0.54 (-3.22%) | 2,426,366 |
| 24 Jun 2019 | USD | 16.4 | 16.775 | 16 | 16.75 | 16.75 | +0.26 (+1.58%) | 3,073,726 |
| 21 Jun 2019 | USD | 17 | 17.22 | 16.43 | 16.49 | 16.49 | -0.57 (-3.34%) | 2,829,978 |
| 20 Jun 2019 | USD | 17.31 | 17.65 | 16.96 | 17.06 | 17.06 | +0.02 (+0.12%) | 2,604,719 |
| 19 Jun 2019 | USD | 16.7 | 17.43 | 16.595 | 17.04 | 17.04 | +0.35 (+2.10%) | 2,786,198 |
| 18 Jun 2019 | USD | 16.5 | 16.99 | 16.36 | 16.69 | 16.69 | +0.41 (+2.52%) | 3,021,895 |
| 17 Jun 2019 | USD | 16.37 | 17.02 | 16.22 | 16.28 | 16.28 | -0.02 (-0.12%) | 3,539,968 |
| 14 Jun 2019 | USD | 16.02 | 16.515 | 15.94 | 16.3 | 16.3 | +0.35 (+2.19%) | 2,108,641 |
| 13 Jun 2019 | USD | 16.47 | 16.62 | 15.93 | 15.95 | 15.95 | -0.45 (-2.74%) | 2,087,450 |
| 12 Jun 2019 | USD | 16.55 | 16.83 | 16.37 | 16.4 | 16.4 | -0.22 (-1.32%) | 1,381,356 |
| 11 Jun 2019 | USD | 16.76 | 16.978 | 16.5 | 16.62 | 16.62 | -0.21 (-1.25%) | 2,478,199 |
| 10 Jun 2019 | USD | 17.54 | 17.82 | 16.76 | 16.83 | 16.83 | -0.13 (-0.77%) | 3,054,057 |
| 7 Jun 2019 | USD | 16.82 | 17.3 | 16.59 | 16.96 | 16.96 | +0.24 (+1.44%) | 1,261,711 |
| 6 Jun 2019 | USD | 16.39 | 16.8 | 16.15 | 16.72 | 16.72 | +0.39 (+2.39%) | 523,033 |
| 5 Jun 2019 | USD | 16.18 | 16.43 | 16.0072 | 16.33 | 16.33 | +0.21 (+1.30%) | 923,339 |
| 4 Jun 2019 | USD | 16.24 | 16.32 | 15.89 | 16.12 | 16.12 | -0.09 (-0.56%) | 1,264,887 |
| 3 Jun 2019 | USD | 17.14 | 17.14 | 16.05 | 16.21 | 16.21 | -0.99 (-5.76%) | 1,407,866 |
| 31 May 2019 | USD | 16.58 | 17.25 | 16.33 | 17.2 | 17.2 | +0.17 (+1.00%) | 1,328,009 |
| 30 May 2019 | USD | 17.28 | 17.43 | 16.895 | 17.03 | 17.03 | -0.25 (-1.45%) | 1,372,939 |
| 29 May 2019 | USD | 17.26 | 17.35 | 16.97 | 17.28 | 17.28 | -0.07 (-0.40%) | 882,599 |
| 28 May 2019 | USD | 17.12 | 17.58 | 17 | 17.35 | 17.35 | +0.25 (+1.46%) | 1,306,579 |
| 27 May 2019 | USD | 17.1 | 17.1 | 17.1 | 17.1 | 17.1 | 0.0 (0.0%) | 0 |
| 24 May 2019 | USD | 17.05 | 17.4 | 16.93 | 17.1 | 17.1 | +0.12 (+0.71%) | 1,170,352 |
| 23 May 2019 | USD | 16.64 | 17.025 | 16.5638 | 16.98 | 16.98 | 0.0 (0.0%) | 918,750 |
| 22 May 2019 | USD | 16.89 | 17.19 | 16.72 | 16.98 | 16.98 | +0.02 (+0.12%) | 704,426 |
| 21 May 2019 | USD | 16.84 | 17.01 | 16.56 | 16.96 | 16.96 | +0.21 (+1.25%) | 689,265 |
