| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2019 | USD | 18.37 | 18.49 | 17.85 | 18 | 18 | -0.24 (-1.32%) | 530,578 |
| 26 Aug 2019 | USD | 18.35 | 18.35 | 18.1 | 18.24 | 18.24 | +0.06 (+0.33%) | 1,119,430 |
| 23 Aug 2019 | USD | 18.68 | 18.73 | 18.02 | 18.18 | 18.18 | -0.72 (-3.81%) | 1,437,113 |
| 22 Aug 2019 | USD | 19.06 | 19.27 | 18.85 | 18.9 | 18.9 | -0.1 (-0.53%) | 890,518 |
| 21 Aug 2019 | USD | 19.08 | 19.17 | 18.91 | 19 | 19 | +0.03 (+0.16%) | 880,813 |
| 20 Aug 2019 | USD | 19.13 | 19.13 | 18.78 | 18.97 | 18.97 | -0.2 (-1.04%) | 1,158,339 |
| 19 Aug 2019 | USD | 19.27 | 19.3 | 19.065 | 19.17 | 19.17 | +0.22 (+1.16%) | 1,287,142 |
| 16 Aug 2019 | USD | 18.85 | 19.145 | 18.75 | 18.95 | 18.95 | +0.2 (+1.07%) | 1,259,658 |
| 15 Aug 2019 | USD | 18.8 | 18.805 | 18.375 | 18.75 | 18.75 | -0.09 (-0.48%) | 3,351,300 |
| 14 Aug 2019 | USD | 19.08 | 19.08 | 18.73 | 18.84 | 18.84 | -0.52 (-2.69%) | 2,895,294 |
| 13 Aug 2019 | USD | 19.42 | 20.075 | 19.15 | 19.36 | 19.36 | +0.11 (+0.57%) | 2,507,334 |
| 12 Aug 2019 | USD | 20.12 | 20.12 | 19.23 | 19.25 | 19.25 | -0.99 (-4.89%) | 1,122,771 |
| 9 Aug 2019 | USD | 20.85 | 20.85 | 20.22 | 20.24 | 20.24 | -0.54 (-2.60%) | 1,368,980 |
| 8 Aug 2019 | USD | 20.44 | 21.025 | 20.42 | 20.78 | 20.78 | +0.76 (+3.80%) | 3,086,052 |
| 7 Aug 2019 | USD | 19.54 | 20.055 | 19.17 | 20.02 | 20.02 | +0.31 (+1.57%) | 2,375,525 |
| 6 Aug 2019 | USD | 20.56 | 20.56 | 19.48 | 19.71 | 19.71 | -0.8 (-3.90%) | 3,130,501 |
| 5 Aug 2019 | USD | 20.28 | 21.18 | 19.4 | 20.51 | 20.51 | -0.38 (-1.82%) | 3,022,261 |
| 2 Aug 2019 | USD | 21.23 | 21.23 | 20.6 | 20.89 | 20.89 | -0.48 (-2.25%) | 2,564,587 |
| 1 Aug 2019 | USD | 22.1 | 22.16 | 21.205 | 21.37 | 21.37 | -0.75 (-3.39%) | 2,010,242 |
| 31 Jul 2019 | USD | 22.33 | 22.57 | 21.94 | 22.12 | 22.12 | -0.24 (-1.07%) | 1,428,947 |
| 30 Jul 2019 | USD | 22.01 | 22.36 | 21.84 | 22.36 | 22.36 | +0.18 (+0.81%) | 1,210,883 |
| 29 Jul 2019 | USD | 22.25 | 22.38 | 22.12 | 22.18 | 22.18 | -0.09 (-0.40%) | 956,325 |
| 26 Jul 2019 | USD | 22.16 | 22.38 | 21.96 | 22.27 | 22.27 | +0.14 (+0.63%) | 1,212,506 |
| 25 Jul 2019 | USD | 22.19 | 22.19 | 21.86 | 22.13 | 22.13 | -0.09 (-0.41%) | 1,452,657 |
| 24 Jul 2019 | USD | 21.35 | 22.3199 | 21.315 | 22.22 | 22.22 | +0.82 (+3.83%) | 2,678,952 |
| 23 Jul 2019 | USD | 20.61 | 21.44 | 20.51 | 21.4 | 21.4 | +0.93 (+4.54%) | 1,966,189 |
| 22 Jul 2019 | USD | 20.56 | 20.6 | 20.41 | 20.47 | 20.47 | -0.04 (-0.20%) | 858,953 |
| 19 Jul 2019 | USD | 20.66 | 20.71 | 20.46 | 20.51 | 20.51 | -0.03 (-0.15%) | 1,046,925 |
| 18 Jul 2019 | USD | 20.58 | 20.6 | 20.21 | 20.54 | 20.54 | -0.15 (-0.72%) | 2,570,987 |
| 17 Jul 2019 | USD | 21.12 | 21.2 | 20.59 | 20.69 | 20.69 | -0.47 (-2.22%) | 1,844,044 |
