| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2019 | USD | 18.32 | 18.52 | 18.01 | 18.02 | 18.02 | -0.32 (-1.74%) | 567,108 |
| 8 Aug 2019 | USD | 18.15 | 18.49 | 18.05 | 18.34 | 18.34 | +0.23 (+1.27%) | 442,115 |
| 7 Aug 2019 | USD | 18.07 | 18.39 | 17.68 | 18.11 | 18.11 | -0.49 (-2.63%) | 674,092 |
| 6 Aug 2019 | USD | 18.52 | 19.77 | 17.12 | 18.6 | 18.6 | +0.91 (+5.14%) | 1,189,667 |
| 5 Aug 2019 | USD | 18.3 | 18.5 | 17.525 | 17.69 | 17.69 | -0.85 (-4.58%) | 795,266 |
| 2 Aug 2019 | USD | 19.32 | 19.38 | 18.46 | 18.54 | 18.54 | -0.82 (-4.24%) | 387,146 |
| 1 Aug 2019 | USD | 19.21 | 19.78 | 19.17 | 19.36 | 19.36 | +0.24 (+1.26%) | 383,512 |
| 31 Jul 2019 | USD | 19.41 | 19.74 | 19.04 | 19.12 | 19.12 | -0.3 (-1.54%) | 436,617 |
| 30 Jul 2019 | USD | 19.04 | 19.47 | 18.8765 | 19.42 | 19.42 | +0.28 (+1.46%) | 338,089 |
| 29 Jul 2019 | USD | 19.24 | 19.51 | 18.91 | 19.14 | 19.14 | -0.13 (-0.67%) | 306,603 |
| 26 Jul 2019 | USD | 18.93 | 19.3 | 18.72 | 19.27 | 19.27 | +0.38 (+2.01%) | 362,100 |
| 25 Jul 2019 | USD | 18.74 | 19.31 | 18.48 | 18.89 | 18.89 | +0.07 (+0.37%) | 415,836 |
| 24 Jul 2019 | USD | 18.38 | 18.88 | 18.12 | 18.82 | 18.82 | +0.39 (+2.12%) | 267,515 |
| 23 Jul 2019 | USD | 18.53 | 18.57 | 17.9612 | 18.43 | 18.43 | -0.04 (-0.22%) | 282,591 |
| 22 Jul 2019 | USD | 18.83 | 18.9 | 18.38 | 18.47 | 18.47 | -0.26 (-1.39%) | 258,971 |
| 19 Jul 2019 | USD | 19.17 | 19.32 | 18.66 | 18.73 | 18.73 | -0.42 (-2.19%) | 297,047 |
| 18 Jul 2019 | USD | 19.38 | 19.51 | 18.91 | 19.15 | 19.15 | -0.27 (-1.39%) | 283,710 |
| 17 Jul 2019 | USD | 19.5 | 19.69 | 19.27 | 19.42 | 19.42 | -0.03 (-0.15%) | 243,733 |
| 16 Jul 2019 | USD | 19.71 | 19.73 | 19.33 | 19.45 | 19.45 | -0.15 (-0.77%) | 249,706 |
| 15 Jul 2019 | USD | 19.95 | 19.95 | 19.3605 | 19.6 | 19.6 | -0.23 (-1.16%) | 329,680 |
| 12 Jul 2019 | USD | 19.57 | 19.89 | 19.37 | 19.83 | 19.83 | +0.25 (+1.28%) | 364,596 |
| 11 Jul 2019 | USD | 19.63 | 19.84 | 19.3 | 19.58 | 19.58 | +0.09 (+0.46%) | 469,231 |
| 10 Jul 2019 | USD | 19.65 | 19.9 | 19.33 | 19.49 | 19.49 | -0.16 (-0.81%) | 528,510 |
| 9 Jul 2019 | USD | 19.05 | 19.71 | 19.03 | 19.65 | 19.65 | +0.47 (+2.45%) | 566,095 |
| 8 Jul 2019 | USD | 18.95 | 19.2 | 18.68 | 19.18 | 19.18 | +0.22 (+1.16%) | 368,181 |
| 5 Jul 2019 | USD | 19.11 | 19.29 | 18.91 | 18.96 | 18.96 | -0.28 (-1.46%) | 263,853 |
| 4 Jul 2019 | USD | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 0.0 (0.0%) | 0 |
| 3 Jul 2019 | USD | 18.91 | 19.24 | 18.69 | 19.24 | 19.24 | +0.41 (+2.18%) | 242,878 |
| 2 Jul 2019 | USD | 18.63 | 18.88 | 18.49 | 18.83 | 18.83 | +0.2 (+1.07%) | 300,371 |
| 1 Jul 2019 | USD | 19.03 | 19.105 | 18.47 | 18.63 | 18.63 | -0.26 (-1.38%) | 431,719 |
