| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2019 | USD | 18.48 | 18.58 | 18.09 | 18.42 | 18.42 | 0.0 (0.0%) | 1,278,389 |
| 1 Aug 2019 | USD | 19 | 19.05 | 18.25 | 18.42 | 18.42 | -0.75 (-3.91%) | 1,633,952 |
| 31 Jul 2019 | USD | 19.23 | 19.39 | 18.9066 | 19.17 | 19.17 | -0.04 (-0.21%) | 1,213,332 |
| 30 Jul 2019 | USD | 19.94 | 19.95 | 19.01 | 19.21 | 19.21 | -1.17 (-5.74%) | 1,959,930 |
| 29 Jul 2019 | USD | 21.2 | 21.2 | 19.69 | 20.38 | 20.38 | -0.62 (-2.95%) | 4,758,677 |
| 26 Jul 2019 | USD | 21.5 | 21.5 | 20.895 | 21 | 21 | -0.4 (-1.87%) | 1,346,527 |
| 25 Jul 2019 | USD | 21.61 | 21.7801 | 21.3 | 21.4 | 21.4 | -0.11 (-0.51%) | 1,051,960 |
| 24 Jul 2019 | USD | 21.51 | 21.6127 | 21.35 | 21.51 | 21.51 | -0.04 (-0.19%) | 1,043,209 |
| 23 Jul 2019 | USD | 21.65 | 21.77 | 21.51 | 21.55 | 21.55 | -0.1 (-0.46%) | 993,955 |
| 22 Jul 2019 | USD | 21.53 | 21.85 | 21.53 | 21.65 | 21.65 | +0.12 (+0.56%) | 1,560,775 |
| 19 Jul 2019 | USD | 21.75 | 21.82 | 21.26 | 21.53 | 21.53 | -0.17 (-0.78%) | 1,082,007 |
| 18 Jul 2019 | USD | 22.1 | 22.295 | 21.605 | 21.7 | 21.7 | -0.44 (-1.99%) | 1,468,963 |
| 17 Jul 2019 | USD | 22.23 | 22.31 | 21.93 | 22.14 | 22.14 | -0.06 (-0.27%) | 1,143,898 |
| 16 Jul 2019 | USD | 22.2 | 22.33 | 21.96 | 22.2 | 22.2 | 0.0 (0.0%) | 1,164,341 |
| 15 Jul 2019 | USD | 22.28 | 22.29 | 22.03 | 22.2 | 22.2 | -0.08 (-0.36%) | 710,752 |
| 12 Jul 2019 | USD | 22.22 | 22.45 | 22.01 | 22.28 | 22.28 | +0.33 (+1.50%) | 1,414,667 |
| 11 Jul 2019 | USD | 21.78 | 22.06 | 21.7547 | 21.95 | 21.95 | +0.22 (+1.01%) | 1,021,635 |
| 10 Jul 2019 | USD | 21.78 | 21.97 | 21.64 | 21.73 | 21.73 | +0.07 (+0.32%) | 1,203,238 |
| 9 Jul 2019 | USD | 21.61 | 21.72 | 21.52 | 21.66 | 21.66 | -0.02 (-0.09%) | 654,965 |
| 8 Jul 2019 | USD | 21.58 | 21.8273 | 21.58 | 21.68 | 21.68 | -0.01 (-0.05%) | 627,691 |
| 5 Jul 2019 | USD | 21.41 | 21.725 | 21.39 | 21.69 | 21.69 | +0.22 (+1.02%) | 520,101 |
| 4 Jul 2019 | USD | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 0.0 (0.0%) | 0 |
| 3 Jul 2019 | USD | 21.22 | 21.53 | 21.1 | 21.47 | 21.47 | +0.25 (+1.18%) | 353,097 |
| 2 Jul 2019 | USD | 21.07 | 21.3253 | 21 | 21.22 | 21.22 | +0.15 (+0.71%) | 1,249,463 |
| 1 Jul 2019 | USD | 21.5 | 21.5 | 21.03 | 21.07 | 21.07 | -0.04 (-0.19%) | 990,714 |
| 28 Jun 2019 | USD | 20.45 | 21.18 | 20.42 | 21.11 | 21.11 | +0.71 (+3.48%) | 2,889,249 |
| 27 Jun 2019 | USD | 20.51 | 20.62 | 20.3 | 20.4 | 20.4 | -0.09 (-0.44%) | 1,214,899 |
| 26 Jun 2019 | USD | 20.53 | 20.71 | 20.3865 | 20.49 | 20.49 | +0.04 (+0.20%) | 1,015,188 |
| 25 Jun 2019 | USD | 20.95 | 20.965 | 20.05 | 20.45 | 20.45 | -0.48 (-2.29%) | 1,869,420 |
| 24 Jun 2019 | USD | 21.19 | 21.19 | 20.72 | 20.93 | 20.93 | -0.1 (-0.48%) | 973,844 |
