| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2019 | USD | 15.87 | 15.87 | 15.6795 | 15.78 | 15.78 | -0.14 (-0.88%) | 707,006 |
| 19 Aug 2019 | USD | 15.93 | 15.99 | 15.81 | 15.92 | 15.92 | +0.26 (+1.66%) | 680,738 |
| 16 Aug 2019 | USD | 15.4 | 15.7 | 15.4 | 15.66 | 15.66 | +0.38 (+2.49%) | 1,270,600 |
| 15 Aug 2019 | USD | 15.5 | 15.6 | 15.18 | 15.28 | 15.28 | -0.2 (-1.29%) | 1,173,489 |
| 14 Aug 2019 | USD | 15.85 | 15.87 | 15.385 | 15.48 | 15.48 | -0.64 (-3.97%) | 1,184,590 |
| 13 Aug 2019 | USD | 16.01 | 16.49 | 15.95 | 16.12 | 16.12 | +0.1 (+0.62%) | 645,705 |
| 12 Aug 2019 | USD | 16.2 | 16.2836 | 16.01 | 16.02 | 16.02 | -0.36 (-2.20%) | 611,680 |
| 9 Aug 2019 | USD | 16.32 | 16.47 | 16.16 | 16.38 | 16.38 | -0.05 (-0.30%) | 1,175,449 |
| 8 Aug 2019 | USD | 16.23 | 16.5 | 16.16 | 16.43 | 16.43 | +0.35 (+2.18%) | 1,208,768 |
| 7 Aug 2019 | USD | 15.86 | 16.15 | 15.72 | 16.08 | 16.08 | -0.11 (-0.68%) | 1,257,702 |
| 6 Aug 2019 | USD | 16.16 | 16.22 | 15.825 | 16.19 | 16.19 | +0.14 (+0.87%) | 1,010,279 |
| 5 Aug 2019 | USD | 16.06 | 16.16 | 15.76 | 16.05 | 16.05 | -0.33 (-2.01%) | 1,631,491 |
| 2 Aug 2019 | USD | 16.56 | 16.67 | 16.22 | 16.38 | 16.38 | -0.24 (-1.44%) | 1,046,541 |
| 1 Aug 2019 | USD | 17.43 | 17.54 | 16.56 | 16.62 | 16.62 | -0.84 (-4.81%) | 1,518,591 |
| 31 Jul 2019 | USD | 17.57 | 17.71 | 17.42 | 17.46 | 17.46 | -0.08 (-0.46%) | 2,208,892 |
| 30 Jul 2019 | USD | 17.16 | 17.57 | 17.16 | 17.54 | 17.54 | +0.24 (+1.39%) | 900,234 |
| 29 Jul 2019 | USD | 17.49 | 17.6 | 17.26 | 17.3 | 17.3 | -0.23 (-1.31%) | 1,061,961 |
| 26 Jul 2019 | USD | 17.39 | 17.56 | 17.32 | 17.53 | 17.53 | +0.2 (+1.15%) | 1,140,789 |
| 25 Jul 2019 | USD | 17.54 | 17.655 | 17.24 | 17.33 | 17.33 | -0.19 (-1.08%) | 1,760,149 |
| 24 Jul 2019 | USD | 16.86 | 17.605 | 16.86 | 17.52 | 17.52 | +0.62 (+3.67%) | 2,535,352 |
| 23 Jul 2019 | USD | 16.82 | 17.06 | 16.77 | 16.9 | 16.9 | +0.15 (+0.90%) | 1,416,600 |
| 22 Jul 2019 | USD | 16.73 | 16.93 | 16.69 | 16.75 | 16.75 | -0.05 (-0.30%) | 1,463,072 |
| 19 Jul 2019 | USD | 16.43 | 16.9 | 16.3 | 16.8 | 16.8 | +0.35 (+2.13%) | 2,895,355 |
| 18 Jul 2019 | USD | 16.4 | 16.84 | 15.82 | 16.45 | 16.45 | -0.05 (-0.30%) | 3,835,047 |
| 17 Jul 2019 | USD | 16.64 | 16.87 | 16.33 | 16.5 | 16.5 | -0.21 (-1.26%) | 2,608,995 |
| 16 Jul 2019 | USD | 16.69 | 16.75 | 16.52 | 16.71 | 16.71 | +0.07 (+0.42%) | 1,264,085 |
| 15 Jul 2019 | USD | 17.06 | 17.1055 | 16.6 | 16.64 | 16.64 | -0.4 (-2.35%) | 1,218,685 |
| 12 Jul 2019 | USD | 16.91 | 17.09 | 16.825 | 17.04 | 17.04 | +0.16 (+0.95%) | 898,368 |
| 11 Jul 2019 | USD | 16.85 | 16.92 | 16.715 | 16.88 | 16.88 | +0.09 (+0.54%) | 1,307,602 |
| 10 Jul 2019 | USD | 16.94 | 16.94 | 16.645 | 16.79 | 16.79 | -0.14 (-0.83%) | 1,528,636 |
