| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2019 | USD | 19.67 | 19.78 | 19.27 | 19.49 | 19.49 | -0.19 (-0.97%) | 4,749,240 |
| 4 Jul 2019 | USD | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0.0 (0.0%) | 0 |
| 3 Jul 2019 | USD | 19.49 | 19.74 | 19.41 | 19.68 | 19.68 | +0.33 (+1.71%) | 4,133,677 |
| 2 Jul 2019 | USD | 19.53 | 19.62 | 19.14 | 19.35 | 19.35 | -0.09 (-0.46%) | 6,634,240 |
| 1 Jul 2019 | USD | 19.34 | 19.64 | 19.27 | 19.44 | 19.44 | +0.4 (+2.10%) | 6,876,942 |
| 28 Jun 2019 | USD | 19.1 | 19.15 | 18.89 | 19.04 | 19.04 | +0.07 (+0.37%) | 6,604,203 |
| 27 Jun 2019 | USD | 18.76 | 19.23 | 18.6867 | 18.97 | 18.97 | +0.31 (+1.66%) | 5,707,991 |
| 26 Jun 2019 | USD | 18.74 | 18.84 | 18.5 | 18.66 | 18.66 | +0.01 (+0.05%) | 5,787,375 |
| 25 Jun 2019 | USD | 18.31 | 18.78 | 18.14 | 18.65 | 18.65 | +0.69 (+3.84%) | 10,356,298 |
| 24 Jun 2019 | USD | 18.41 | 18.43 | 17.7665 | 17.96 | 17.96 | -0.36 (-1.97%) | 6,961,524 |
| 21 Jun 2019 | USD | 18.34 | 18.35 | 17.74 | 18.32 | 18.32 | +0.11 (+0.60%) | 10,868,487 |
| 20 Jun 2019 | USD | 18.4 | 18.645 | 18.08 | 18.21 | 18.21 | +0.11 (+0.61%) | 6,978,011 |
| 19 Jun 2019 | USD | 17.91 | 18.45 | 17.75 | 18.1 | 18.1 | +0.35 (+1.97%) | 8,359,790 |
| 18 Jun 2019 | USD | 17.5 | 17.96 | 17.27 | 17.75 | 17.75 | +0.48 (+2.78%) | 5,347,662 |
| 17 Jun 2019 | USD | 17.04 | 17.59 | 16.96 | 17.27 | 17.27 | +0.25 (+1.47%) | 5,107,598 |
| 14 Jun 2019 | USD | 17.41 | 17.51 | 16.91 | 17.02 | 17.02 | -0.36 (-2.07%) | 4,400,013 |
| 13 Jun 2019 | USD | 17.2 | 17.39 | 17.03 | 17.38 | 17.38 | +0.22 (+1.28%) | 3,694,295 |
| 12 Jun 2019 | USD | 17.46 | 17.54 | 16.91 | 17.16 | 17.16 | -0.35 (-2.00%) | 4,721,395 |
| 11 Jun 2019 | USD | 17.98 | 18.06 | 17.48 | 17.51 | 17.51 | -0.06 (-0.34%) | 4,933,283 |
| 10 Jun 2019 | USD | 17.49 | 17.905 | 17.41 | 17.57 | 17.57 | +0.17 (+0.98%) | 4,800,975 |
| 7 Jun 2019 | USD | 17.55 | 17.68 | 17.2 | 17.4 | 17.4 | -0.05 (-0.29%) | 6,906,006 |
| 6 Jun 2019 | USD | 17.76 | 17.9 | 17.32 | 17.45 | 17.45 | -0.32 (-1.80%) | 5,265,051 |
| 5 Jun 2019 | USD | 17.93 | 18.13 | 17.3148 | 17.77 | 17.77 | -0.05 (-0.28%) | 6,843,603 |
| 4 Jun 2019 | USD | 17.46 | 18.01 | 17.45 | 17.82 | 17.82 | +0.63 (+3.66%) | 9,038,236 |
| 3 Jun 2019 | USD | 16.91 | 17.46 | 16.9 | 17.19 | 17.19 | +0.39 (+2.32%) | 8,696,893 |
| 31 May 2019 | USD | 17.11 | 17.17 | 16.63 | 16.8 | 16.8 | -0.41 (-2.38%) | 11,147,134 |
| 30 May 2019 | USD | 17.98 | 18.24 | 17.13 | 17.21 | 17.21 | -0.79 (-4.39%) | 7,451,789 |
| 29 May 2019 | USD | 17.76 | 18.09 | 17.25 | 18 | 18 | +0.1 (+0.56%) | 12,998,874 |
| 28 May 2019 | USD | 18.9 | 18.92 | 17.71 | 17.9 | 17.9 | -1.08 (-5.69%) | 17,399,911 |
| 27 May 2019 | USD | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 0.0 (0.0%) | 0 |
