| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2019 | USD | 16.56 | 16.63 | 16.36 | 16.41 | 16.41 | -0.19 (-1.14%) | 836,956 |
| 27 May 2019 | USD | 16.6 | 16.6 | 16.6 | 16.6 | 16.6 | 0.0 (0.0%) | 0 |
| 24 May 2019 | USD | 16.44 | 16.65 | 16.33 | 16.6 | 16.6 | +0.28 (+1.72%) | 844,084 |
| 23 May 2019 | USD | 16.68 | 16.68 | 16.24 | 16.32 | 16.32 | -0.51 (-3.03%) | 1,103,054 |
| 22 May 2019 | USD | 17.11 | 17.15 | 16.81 | 16.83 | 16.83 | -0.36 (-2.09%) | 762,092 |
| 21 May 2019 | USD | 17.14 | 17.23 | 17.1 | 17.19 | 17.19 | +0.13 (+0.76%) | 1,190,204 |
| 20 May 2019 | USD | 16.88 | 17.09 | 16.88 | 17.06 | 17.06 | +0.13 (+0.77%) | 1,079,074 |
| 17 May 2019 | USD | 16.85 | 17.13 | 16.7813 | 16.93 | 16.93 | -0.11 (-0.65%) | 1,705,465 |
| 16 May 2019 | USD | 16.65 | 17.11 | 16.62 | 17.04 | 17.04 | +0.45 (+2.71%) | 2,219,189 |
| 15 May 2019 | USD | 16.62 | 16.75 | 16.32 | 16.59 | 16.59 | -0.26 (-1.54%) | 1,740,733 |
| 14 May 2019 | USD | 16.58 | 16.99 | 16.485 | 16.85 | 16.85 | +0.33 (+2.00%) | 1,330,690 |
| 13 May 2019 | USD | 16.83 | 16.92 | 16.46 | 16.52 | 16.52 | -0.6 (-3.50%) | 1,503,401 |
| 10 May 2019 | USD | 17.06 | 17.16 | 16.88 | 17.12 | 17.12 | +0.02 (+0.12%) | 952,492 |
| 9 May 2019 | USD | 17.04 | 17.21 | 16.885 | 17.1 | 17.1 | -0.09 (-0.52%) | 1,000,294 |
| 8 May 2019 | USD | 17.39 | 17.49 | 17.17 | 17.19 | 17.19 | -0.26 (-1.49%) | 1,048,245 |
| 7 May 2019 | USD | 17.58 | 17.63 | 17.35 | 17.45 | 17.45 | -0.33 (-1.86%) | 1,016,453 |
| 6 May 2019 | USD | 17.54 | 17.86 | 17.45 | 17.78 | 17.78 | -0.06 (-0.34%) | 1,043,847 |
| 3 May 2019 | USD | 17.61 | 17.84 | 17.54 | 17.84 | 17.84 | +0.31 (+1.77%) | 1,044,246 |
| 2 May 2019 | USD | 17.41 | 17.67 | 17.34 | 17.53 | 17.53 | +0.1 (+0.57%) | 1,099,055 |
| 1 May 2019 | USD | 17.41 | 17.68 | 17.19 | 17.43 | 17.43 | +0.07 (+0.40%) | 3,163,264 |
| 30 Apr 2019 | USD | 17.5 | 17.58 | 17.26 | 17.36 | 17.36 | -0.19 (-1.08%) | 1,695,680 |
| 29 Apr 2019 | USD | 17.33 | 17.6 | 17.33 | 17.55 | 17.55 | +0.25 (+1.45%) | 1,199,827 |
| 26 Apr 2019 | USD | 17.16 | 17.32 | 17 | 17.3 | 17.3 | +0.15 (+0.87%) | 874,003 |
| 25 Apr 2019 | USD | 17.1 | 17.3 | 16.89 | 17.15 | 17.15 | 0.0 (0.0%) | 990,536 |
| 24 Apr 2019 | USD | 17.05 | 17.26 | 16.87 | 17.15 | 17.15 | 0.0 (0.0%) | 942,277 |
| 23 Apr 2019 | USD | 16.71 | 17.23 | 16.71 | 17.15 | 17.15 | +0.42 (+2.51%) | 2,041,624 |
| 22 Apr 2019 | USD | 16.99 | 17.21 | 16.7 | 16.73 | 16.73 | -0.37 (-2.16%) | 2,328,138 |
| 19 Apr 2019 | USD | 17.1 | 17.1 | 17.1 | 17.1 | 17.1 | 0.0 (0.0%) | 0 |
| 18 Apr 2019 | USD | 17.81 | 17.98 | 17.02 | 17.1 | 17.1 | -0.77 (-4.31%) | 2,854,404 |
| 17 Apr 2019 | USD | 18.13 | 18.13 | 17.78 | 17.87 | 17.87 | -0.21 (-1.16%) | 2,381,997 |
