| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2019 | USD | 18.1 | 18.59 | 17.99 | 18.5 | 18.5 | +0.51 (+2.83%) | 2,018,009 |
| 3 Sep 2019 | USD | 17.8 | 18.03 | 17.76 | 17.99 | 17.99 | +0.15 (+0.84%) | 1,381,589 |
| 2 Sep 2019 | USD | 17.67 | 18 | 17.6 | 17.84 | 17.84 | +0.17 (+0.96%) | 1,420,411 |
| 30 Aug 2019 | USD | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 0.0 (0.0%) | 0 |
| 29 Aug 2019 | USD | 17.72 | 17.92 | 17.48 | 17.67 | 17.67 | -0.01 (-0.06%) | 1,286,479 |
| 28 Aug 2019 | USD | 17.89 | 17.89 | 17.38 | 17.68 | 17.68 | -0.09 (-0.51%) | 978,397 |
| 27 Aug 2019 | USD | 17.68 | 18.01 | 17.44 | 17.77 | 17.77 | +0.12 (+0.68%) | 1,702,986 |
| 26 Aug 2019 | USD | 17.78 | 17.8 | 17.4 | 17.65 | 17.65 | -0.15 (-0.84%) | 489,142 |
| 23 Aug 2019 | USD | 17.6 | 18.04 | 17.29 | 17.8 | 17.8 | +0.24 (+1.37%) | 1,604,946 |
| 22 Aug 2019 | USD | 17.64 | 17.76 | 17 | 17.56 | 17.56 | -0.05 (-0.28%) | 1,370,552 |
| 21 Aug 2019 | USD | 18.35 | 18.46 | 17.5 | 17.61 | 17.61 | -0.83 (-4.50%) | 817,551 |
| 20 Aug 2019 | USD | 18.51 | 18.6 | 18.2 | 18.44 | 18.44 | +0.07 (+0.38%) | 412,444 |
| 19 Aug 2019 | USD | 18.85 | 18.93 | 18.28 | 18.37 | 18.37 | -0.48 (-2.55%) | 408,591 |
| 16 Aug 2019 | USD | 18.63 | 18.93 | 18.63 | 18.85 | 18.85 | -0.05 (-0.26%) | 1,021,121 |
| 15 Aug 2019 | USD | 18.88 | 19.02 | 18.66 | 18.9 | 18.9 | -0.02 (-0.11%) | 1,279,920 |
| 14 Aug 2019 | USD | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 0.0 (0.0%) | 0 |
| 13 Aug 2019 | USD | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 0.0 (0.0%) | 0 |
| 12 Aug 2019 | USD | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 0.0 (0.0%) | 0 |
| 9 Aug 2019 | USD | 18.8 | 19 | 18.46 | 18.92 | 18.92 | +0.17 (+0.91%) | 283,980 |
| 8 Aug 2019 | USD | 18.92 | 19 | 18.18 | 18.75 | 18.75 | -0.05 (-0.27%) | 819,085 |
| 7 Aug 2019 | USD | 19.12 | 19.13 | 18.26 | 18.8 | 18.8 | -0.15 (-0.79%) | 971,163 |
| 6 Aug 2019 | USD | 18.55 | 19.16 | 18.5 | 18.95 | 18.95 | +0.39 (+2.10%) | 867,416 |
| 5 Aug 2019 | USD | 18.68 | 19.04 | 18.54 | 18.56 | 18.56 | -0.21 (-1.12%) | 610,690 |
| 2 Aug 2019 | USD | 19.63 | 19.63 | 18.63 | 18.77 | 18.77 | -0.87 (-4.43%) | 983,754 |
| 1 Aug 2019 | USD | 19.62 | 19.8 | 19.5 | 19.64 | 19.64 | -0.04 (-0.20%) | 1,096,592 |
| 31 Jul 2019 | USD | 19.83 | 19.83 | 19.56 | 19.68 | 19.68 | 0.0 (0.0%) | 1,362,312 |
| 30 Jul 2019 | USD | 19.85 | 20.06 | 19.49 | 19.68 | 19.68 | -0.17 (-0.86%) | 1,088,382 |
| 29 Jul 2019 | USD | 20.26 | 20.3 | 19.78 | 19.85 | 19.85 | -0.27 (-1.34%) | 554,468 |
| 26 Jul 2019 | USD | 19.82 | 20.36 | 19.82 | 20.12 | 20.12 | +0.22 (+1.11%) | 477,299 |
| 25 Jul 2019 | USD | 20 | 20.38 | 19.59 | 19.9 | 19.9 | -0.26 (-1.29%) | 716,187 |
