| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2019 | USD | 15.23 | 15.34 | 14.6 | 15 | 15 | -0.15 (-0.99%) | 1,160,781 |
| 9 Aug 2019 | USD | 16.74 | 16.74 | 15.035 | 15.15 | 15.15 | -1.86 (-10.93%) | 2,508,962 |
| 8 Aug 2019 | USD | 17.06 | 17.75 | 16.91 | 17.01 | 17.01 | +0.77 (+4.74%) | 1,812,867 |
| 7 Aug 2019 | USD | 15.47 | 16.45 | 15.17 | 16.24 | 16.24 | +0.78 (+5.05%) | 1,352,857 |
| 6 Aug 2019 | USD | 15.74 | 15.98 | 15.14 | 15.46 | 15.46 | -0.24 (-1.53%) | 601,879 |
| 5 Aug 2019 | USD | 15.6 | 15.78 | 15.28 | 15.7 | 15.7 | -0.18 (-1.13%) | 571,148 |
| 2 Aug 2019 | USD | 16.25 | 16.25 | 15.645 | 15.88 | 15.88 | -0.38 (-2.34%) | 591,851 |
| 1 Aug 2019 | USD | 16.45 | 16.74 | 16.07 | 16.26 | 16.26 | -0.18 (-1.09%) | 361,624 |
| 31 Jul 2019 | USD | 16.75 | 16.99 | 16.2804 | 16.44 | 16.44 | -0.32 (-1.91%) | 475,937 |
| 30 Jul 2019 | USD | 16.35 | 16.79 | 16.14 | 16.76 | 16.76 | +0.38 (+2.32%) | 665,181 |
| 29 Jul 2019 | USD | 16.9 | 16.9898 | 16.16 | 16.38 | 16.38 | -0.61 (-3.59%) | 1,016,454 |
| 26 Jul 2019 | USD | 16.91 | 17.165 | 16.9 | 16.99 | 16.99 | +0.15 (+0.89%) | 524,265 |
| 25 Jul 2019 | USD | 16.89 | 16.93 | 16.63 | 16.84 | 16.84 | -0.1 (-0.59%) | 377,539 |
| 24 Jul 2019 | USD | 16.57 | 17.03 | 16.55 | 16.94 | 16.94 | +0.34 (+2.05%) | 411,609 |
| 23 Jul 2019 | USD | 16.5 | 16.63 | 16.38 | 16.6 | 16.6 | +0.23 (+1.41%) | 317,678 |
| 22 Jul 2019 | USD | 17.15 | 17.15 | 16.31 | 16.37 | 16.37 | -0.67 (-3.93%) | 707,331 |
| 19 Jul 2019 | USD | 16.94 | 17.14 | 16.89 | 17.04 | 17.04 | +0.1 (+0.59%) | 772,218 |
| 18 Jul 2019 | USD | 16.94 | 17.105 | 16.6 | 16.94 | 16.94 | +0.1 (+0.59%) | 737,577 |
| 17 Jul 2019 | USD | 16.64 | 16.9676 | 16.63 | 16.84 | 16.84 | +0.21 (+1.26%) | 398,375 |
| 16 Jul 2019 | USD | 16.63 | 16.82 | 16.4906 | 16.63 | 16.63 | 0.0 (0.0%) | 665,288 |
| 15 Jul 2019 | USD | 16.64 | 16.75 | 16.22 | 16.63 | 16.63 | +0.01 (+0.06%) | 842,876 |
| 12 Jul 2019 | USD | 16.15 | 16.7136 | 16.11 | 16.62 | 16.62 | +0.5 (+3.10%) | 1,039,760 |
| 11 Jul 2019 | USD | 16.1 | 16.15 | 15.87 | 16.12 | 16.12 | +0.14 (+0.88%) | 707,146 |
| 10 Jul 2019 | USD | 16.18 | 16.2637 | 15.85 | 15.98 | 15.98 | -0.16 (-0.99%) | 863,992 |
| 9 Jul 2019 | USD | 15.91 | 16.14 | 15.87 | 16.14 | 16.14 | +0.16 (+1.00%) | 660,569 |
| 8 Jul 2019 | USD | 15.89 | 16.09 | 15.79 | 15.98 | 15.98 | +0.17 (+1.08%) | 1,438,441 |
| 5 Jul 2019 | USD | 15.54 | 15.8588 | 15.5 | 15.81 | 15.81 | +0.35 (+2.26%) | 441,859 |
| 4 Jul 2019 | USD | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0.0 (0.0%) | 0 |
| 3 Jul 2019 | USD | 15.36 | 15.61 | 15.2097 | 15.46 | 15.46 | +0.07 (+0.45%) | 553,268 |
| 2 Jul 2019 | USD | 15.59 | 15.77 | 15.16 | 15.39 | 15.39 | -0.22 (-1.41%) | 911,460 |
