| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2019 | USD | 16.78 | 17 | 16.45 | 16.75 | 16.75 | -0.28 (-1.64%) | 812,794 |
| 17 May 2019 | USD | 16.59 | 17.275 | 16.534 | 17.03 | 17.03 | +0.33 (+1.98%) | 745,690 |
| 16 May 2019 | USD | 16.38 | 16.75 | 15.91 | 16.7 | 16.7 | +0.22 (+1.33%) | 1,104,738 |
| 15 May 2019 | USD | 15.91 | 16.5 | 15.82 | 16.48 | 16.48 | +0.4 (+2.49%) | 1,619,959 |
| 14 May 2019 | USD | 16.08 | 16.36 | 15.74 | 16.08 | 16.08 | +0.01 (+0.06%) | 2,047,440 |
| 13 May 2019 | USD | 16.6 | 16.63 | 15.92 | 16.07 | 16.07 | -0.75 (-4.46%) | 2,299,934 |
| 10 May 2019 | USD | 17.6 | 17.6 | 16.26 | 16.82 | 16.82 | -0.93 (-5.24%) | 1,929,288 |
| 9 May 2019 | USD | 18.25 | 18.3 | 17.45 | 17.75 | 17.75 | +0.02 (+0.11%) | 2,099,190 |
| 8 May 2019 | USD | 17.8 | 17.8999 | 17.2 | 17.73 | 17.73 | -0.08 (-0.45%) | 999,947 |
| 7 May 2019 | USD | 17.85 | 17.94 | 17.57 | 17.81 | 17.81 | -0.15 (-0.84%) | 645,677 |
| 6 May 2019 | USD | 17.57 | 18.06 | 17.5 | 17.96 | 17.96 | +0.1 (+0.56%) | 951,737 |
| 3 May 2019 | USD | 17.61 | 18.15 | 17.61 | 17.86 | 17.86 | +0.33 (+1.88%) | 984,827 |
| 2 May 2019 | USD | 17.44 | 17.855 | 17.1 | 17.53 | 17.53 | 0.0 (0.0%) | 628,058 |
| 1 May 2019 | USD | 18 | 18.09 | 17.49 | 17.53 | 17.53 | -0.37 (-2.07%) | 695,546 |
| 30 Apr 2019 | USD | 17.93 | 18.41 | 17.6667 | 17.9 | 17.9 | -0.07 (-0.39%) | 1,044,126 |
| 29 Apr 2019 | USD | 17.92 | 18.15 | 17.65 | 17.97 | 17.97 | +0.23 (+1.30%) | 1,237,158 |
| 26 Apr 2019 | USD | 17.62 | 17.95 | 17.4269 | 17.74 | 17.74 | +0.06 (+0.34%) | 519,177 |
| 25 Apr 2019 | USD | 17.59 | 18 | 17.32 | 17.68 | 17.68 | +0.08 (+0.45%) | 463,486 |
| 24 Apr 2019 | USD | 17.65 | 17.76 | 17.415 | 17.6 | 17.6 | +0.04 (+0.23%) | 534,172 |
| 23 Apr 2019 | USD | 17.07 | 17.6 | 16.86 | 17.56 | 17.56 | +0.56 (+3.29%) | 414,835 |
| 22 Apr 2019 | USD | 16.72 | 17.385 | 16.72 | 17 | 17 | -0.48 (-2.75%) | 633,538 |
| 19 Apr 2019 | USD | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 0.0 (0.0%) | 0 |
| 18 Apr 2019 | USD | 17.23 | 17.76 | 17.02 | 17.48 | 17.48 | +0.1 (+0.58%) | 535,768 |
| 17 Apr 2019 | USD | 17.37 | 17.53 | 17 | 17.38 | 17.38 | +0.07 (+0.40%) | 905,070 |
| 16 Apr 2019 | USD | 17.2 | 17.47 | 16.9044 | 17.31 | 17.31 | +0.19 (+1.11%) | 670,791 |
| 15 Apr 2019 | USD | 17.1 | 17.2217 | 16.71 | 17.12 | 17.12 | 0.0 (0.0%) | 639,324 |
| 12 Apr 2019 | USD | 17.83 | 18.005 | 16.99 | 17.12 | 17.12 | -0.57 (-3.22%) | 805,600 |
| 11 Apr 2019 | USD | 17.97 | 18.13 | 17.6111 | 17.69 | 17.69 | -0.27 (-1.50%) | 954,630 |
| 10 Apr 2019 | USD | 17.5 | 18.2149 | 17.5 | 17.96 | 17.96 | +0.51 (+2.92%) | 1,007,672 |
| 9 Apr 2019 | USD | 17.21 | 17.58 | 17.01 | 17.45 | 17.45 | +0.18 (+1.04%) | 601,046 |
