| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2019 | USD | 16.75 | 16.945 | 16.59 | 16.93 | 16.93 | +0.13 (+0.77%) | 1,262,744 |
| 8 Jul 2019 | USD | 16.91 | 16.9699 | 16.64 | 16.8 | 16.8 | -0.27 (-1.58%) | 1,490,348 |
| 5 Jul 2019 | USD | 17 | 17.18 | 16.88 | 17.07 | 17.07 | +0.17 (+1.01%) | 890,451 |
| 4 Jul 2019 | USD | 16.9 | 16.9 | 16.9 | 16.9 | 16.9 | 0.0 (0.0%) | 0 |
| 3 Jul 2019 | USD | 16.82 | 16.92 | 16.65 | 16.9 | 16.9 | +0.21 (+1.26%) | 804,038 |
| 2 Jul 2019 | USD | 16.75 | 16.88 | 16.55 | 16.69 | 16.69 | -0.14 (-0.83%) | 1,500,033 |
| 1 Jul 2019 | USD | 16.77 | 16.91 | 16.66 | 16.83 | 16.83 | +0.24 (+1.45%) | 1,447,043 |
| 28 Jun 2019 | USD | 16.49 | 16.77 | 16.29 | 16.59 | 16.59 | +0.18 (+1.10%) | 2,462,637 |
| 27 Jun 2019 | USD | 16.17 | 16.435 | 16.16 | 16.41 | 16.41 | +0.11 (+0.67%) | 1,262,288 |
| 26 Jun 2019 | USD | 16.45 | 16.5934 | 16.3 | 16.3 | 16.3 | 0.0 (0.0%) | 1,411,520 |
| 25 Jun 2019 | USD | 16.44 | 16.44 | 16.16 | 16.3 | 16.3 | -0.05 (-0.31%) | 1,568,616 |
| 24 Jun 2019 | USD | 16.5 | 16.625 | 16.33 | 16.35 | 16.35 | -0.14 (-0.85%) | 1,050,897 |
| 21 Jun 2019 | USD | 16.23 | 17.55 | 16.105 | 16.49 | 16.49 | +0.22 (+1.35%) | 4,514,876 |
| 20 Jun 2019 | USD | 16.38 | 16.45 | 16.15 | 16.27 | 16.27 | +0.01 (+0.06%) | 2,251,038 |
| 19 Jun 2019 | USD | 16.62 | 16.72 | 16.235 | 16.26 | 16.26 | -0.28 (-1.69%) | 1,513,886 |
| 18 Jun 2019 | USD | 16.27 | 16.76 | 16.23 | 16.54 | 16.54 | +0.27 (+1.66%) | 1,339,582 |
| 17 Jun 2019 | USD | 16.47 | 16.59 | 16.23 | 16.27 | 16.27 | -0.21 (-1.27%) | 882,795 |
| 14 Jun 2019 | USD | 16.39 | 16.57 | 16.165 | 16.48 | 16.48 | +0.08 (+0.49%) | 950,565 |
| 13 Jun 2019 | USD | 16.36 | 16.52 | 16.31 | 16.4 | 16.4 | +0.1 (+0.61%) | 597,296 |
| 12 Jun 2019 | USD | 16.39 | 16.49 | 16.24 | 16.3 | 16.3 | -0.13 (-0.79%) | 780,925 |
| 11 Jun 2019 | USD | 16.64 | 16.71 | 16.36 | 16.43 | 16.43 | -0.08 (-0.48%) | 731,459 |
| 10 Jun 2019 | USD | 16.61 | 16.76 | 16.5 | 16.51 | 16.51 | +0.08 (+0.49%) | 831,405 |
| 7 Jun 2019 | USD | 16.47 | 16.515 | 16.26 | 16.43 | 16.43 | -0.06 (-0.36%) | 824,917 |
| 6 Jun 2019 | USD | 16.38 | 16.54 | 16.24 | 16.49 | 16.49 | +0.1 (+0.61%) | 1,076,062 |
| 5 Jun 2019 | USD | 16.64 | 16.7 | 16.3 | 16.39 | 16.39 | -0.24 (-1.44%) | 1,288,188 |
| 4 Jun 2019 | USD | 16.48 | 16.69 | 16.36 | 16.63 | 16.63 | +0.37 (+2.28%) | 1,793,709 |
| 3 Jun 2019 | USD | 15.97 | 16.42 | 15.89 | 16.26 | 16.26 | +0.29 (+1.82%) | 872,604 |
| 31 May 2019 | USD | 16.18 | 16.26 | 15.96 | 15.97 | 15.97 | -0.41 (-2.50%) | 1,312,013 |
| 30 May 2019 | USD | 16.73 | 16.86 | 16.24 | 16.38 | 16.38 | -0.34 (-2.03%) | 907,557 |
| 29 May 2019 | USD | 16.31 | 16.78 | 16.22 | 16.72 | 16.72 | +0.31 (+1.89%) | 1,323,850 |
