| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2019 | USD | 15.09 | 15.11 | 14.94 | 15.07 | 15.07 | 0.0 (0.0%) | 235,815 |
| 5 Sep 2019 | USD | 14.91 | 15.15 | 14.91 | 15.07 | 15.07 | +0.19 (+1.28%) | 261,324 |
| 4 Sep 2019 | USD | 14.87 | 14.95 | 14.73 | 14.88 | 14.88 | +0.14 (+0.95%) | 534,834 |
| 3 Sep 2019 | USD | 14.93 | 14.98 | 14.61 | 14.74 | 14.74 | -0.18 (-1.21%) | 501,680 |
| 2 Sep 2019 | USD | 15 | 15.08 | 14.87 | 14.92 | 14.92 | -0.03 (-0.20%) | 170,121 |
| 30 Aug 2019 | USD | 14.66 | 14.97 | 14.66 | 14.95 | 14.95 | +0.27 (+1.84%) | 378,444 |
| 29 Aug 2019 | USD | 14.28 | 14.69 | 14.28 | 14.68 | 14.68 | +0.38 (+2.66%) | 304,008 |
| 28 Aug 2019 | USD | 14.3 | 14.38 | 14.2 | 14.3 | 14.3 | +0.13 (+0.92%) | 508,360 |
| 27 Aug 2019 | USD | 14.31 | 14.31 | 14.15 | 14.17 | 14.17 | -0.08 (-0.56%) | 656,531 |
| 23 Aug 2019 | USD | 14.38 | 14.44 | 14.2 | 14.25 | 14.25 | -0.08 (-0.56%) | 335,086 |
| 22 Aug 2019 | USD | 14.41 | 14.53 | 14.26 | 14.33 | 14.33 | -0.07 (-0.49%) | 207,144 |
| 21 Aug 2019 | USD | 14.38 | 14.52 | 14.38 | 14.4 | 14.4 | +0.09 (+0.63%) | 292,886 |
| 20 Aug 2019 | USD | 14.1 | 14.38 | 14.1 | 14.31 | 14.31 | +0.19 (+1.35%) | 337,574 |
| 19 Aug 2019 | USD | 14.03 | 14.17 | 13.8 | 14.12 | 14.12 | +0.16 (+1.15%) | 254,896 |
| 16 Aug 2019 | USD | 14.3 | 14.3 | 13.89 | 13.96 | 13.96 | -0.27 (-1.90%) | 265,013 |
| 15 Aug 2019 | USD | 14.42 | 14.47 | 14.12 | 14.23 | 14.23 | -0.13 (-0.91%) | 341,529 |
| 14 Aug 2019 | USD | 14.68 | 14.68 | 14.21 | 14.36 | 14.36 | -0.22 (-1.51%) | 416,565 |
| 13 Aug 2019 | USD | 14.74 | 14.77 | 14.41 | 14.58 | 14.58 | -0.14 (-0.95%) | 756,340 |
| 12 Aug 2019 | USD | 14.87 | 14.89 | 14.71 | 14.72 | 14.72 | -0.08 (-0.54%) | 223,935 |
| 9 Aug 2019 | USD | 15.16 | 15.19 | 14.79 | 14.8 | 14.8 | -0.37 (-2.44%) | 243,330 |
| 8 Aug 2019 | USD | 15.16 | 15.2 | 15.07 | 15.17 | 15.17 | +0.17 (+1.13%) | 189,003 |
| 7 Aug 2019 | USD | 15.17 | 15.28 | 14.96 | 15 | 15 | -0.09 (-0.60%) | 355,123 |
| 6 Aug 2019 | USD | 15.24 | 15.3 | 15.07 | 15.09 | 15.09 | -0.12 (-0.79%) | 547,233 |
| 5 Aug 2019 | USD | 15.28 | 15.42 | 15.14 | 15.21 | 15.21 | -0.06 (-0.39%) | 850,201 |
| 2 Aug 2019 | USD | 16 | 16.18 | 15.27 | 15.27 | 15.27 | -0.61 (-3.84%) | 583,339 |
| 1 Aug 2019 | USD | 16.06 | 16.06 | 15.8 | 15.88 | 15.88 | -0.21 (-1.31%) | 222,798 |
| 31 Jul 2019 | USD | 16.06 | 16.17 | 16.02 | 16.09 | 16.09 | +0.08 (+0.50%) | 187,588 |
| 30 Jul 2019 | USD | 16.16 | 16.3 | 16.01 | 16.01 | 16.01 | -0.11 (-0.68%) | 230,502 |
| 29 Jul 2019 | USD | 16.1 | 16.2 | 16.07 | 16.12 | 16.12 | -0.05 (-0.31%) | 35,732 |
| 26 Jul 2019 | USD | 16.42 | 16.42 | 16.13 | 16.17 | 16.17 | -0.14 (-0.86%) | 194,623 |
