| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2019 | USD | 16.31 | 16.32 | 15.97 | 16.17 | 323.4 | +0.43 (+2.73%) | 1,312,848 |
| 20 Aug 2019 | USD | 16 | 16.02 | 15.725 | 15.74 | 314.8 | -0.21 (-1.32%) | 1,311,754 |
| 19 Aug 2019 | USD | 16.34 | 16.34 | 15.82 | 15.95 | 319 | +0.65 (+4.25%) | 2,089,769 |
| 16 Aug 2019 | USD | 15.12 | 15.4 | 15.12 | 15.3 | 306 | +0.47 (+3.17%) | 1,574,448 |
| 15 Aug 2019 | USD | 14.84 | 14.98 | 14.57 | 14.83 | 296.6 | +0.58 (+4.07%) | 3,178,221 |
| 14 Aug 2019 | USD | 14.53 | 14.665 | 14.23 | 14.25 | 285 | -1.43 (-9.12%) | 4,939,549 |
| 13 Aug 2019 | USD | 14.8 | 16.06 | 14.7055 | 15.68 | 313.6 | +0.68 (+4.53%) | 5,208,957 |
| 12 Aug 2019 | USD | 14.91 | 15.12 | 14.83 | 15 | 300 | -0.58 (-3.72%) | 2,128,280 |
| 9 Aug 2019 | USD | 15.66 | 15.76 | 15.27 | 15.58 | 311.6 | -0.5 (-3.11%) | 3,189,897 |
| 8 Aug 2019 | USD | 15.86 | 16.12 | 15.71 | 16.08 | 321.6 | +0.37 (+2.36%) | 2,208,212 |
| 7 Aug 2019 | USD | 15.1 | 15.73 | 14.89 | 15.71 | 314.2 | +0.19 (+1.22%) | 3,976,843 |
| 6 Aug 2019 | USD | 15.91 | 15.92 | 15.2553 | 15.52 | 310.4 | +0.41 (+2.71%) | 2,243,450 |
| 5 Aug 2019 | USD | 15.86 | 15.86 | 14.8101 | 15.11 | 302.2 | -1.95 (-11.43%) | 4,753,619 |
| 2 Aug 2019 | USD | 17.4 | 17.529 | 16.96 | 17.06 | 341.2 | -0.41 (-2.35%) | 2,936,604 |
| 1 Aug 2019 | USD | 18.94 | 19.33 | 17.345 | 17.47 | 349.4 | -1.28 (-6.83%) | 7,350,245 |
| 31 Jul 2019 | USD | 19.39 | 19.41 | 18.2373 | 18.75 | 375 | -0.81 (-4.14%) | 2,052,846 |
| 30 Jul 2019 | USD | 19.55 | 19.67 | 19.41 | 19.56 | 391.2 | -0.38 (-1.91%) | 978,228 |
| 29 Jul 2019 | USD | 20.09 | 20.12 | 19.82 | 19.94 | 398.8 | -0.49 (-2.40%) | 1,103,889 |
| 26 Jul 2019 | USD | 20.52 | 20.52 | 20.3 | 20.43 | 408.6 | +0.09 (+0.44%) | 657,887 |
| 25 Jul 2019 | USD | 20.8 | 20.8 | 20.29 | 20.34 | 406.8 | -0.37 (-1.79%) | 1,058,993 |
| 24 Jul 2019 | USD | 20.52 | 20.78 | 20.52 | 20.71 | 414.2 | +0.19 (+0.93%) | 997,053 |
| 23 Jul 2019 | USD | 20.4 | 20.565 | 20.2 | 20.52 | 410.4 | +0.3 (+1.48%) | 1,450,598 |
| 22 Jul 2019 | USD | 20.46 | 20.5 | 20.22 | 20.22 | 404.4 | -0.51 (-2.46%) | 957,963 |
| 19 Jul 2019 | USD | 21.13 | 21.16 | 20.665 | 20.73 | 414.6 | +0.23 (+1.12%) | 1,153,759 |
| 18 Jul 2019 | USD | 20.28 | 20.6 | 20.19 | 20.5 | 410 | +0.24 (+1.18%) | 1,278,082 |
| 17 Jul 2019 | USD | 20.56 | 20.6 | 20.26 | 20.26 | 405.2 | -0.1 (-0.49%) | 654,866 |
| 16 Jul 2019 | USD | 20.63 | 20.73 | 20.36 | 20.36 | 407.2 | -0.1 (-0.49%) | 1,073,198 |
| 15 Jul 2019 | USD | 20.46 | 20.56 | 20.395 | 20.46 | 409.2 | +0.16 (+0.79%) | 909,988 |
| 12 Jul 2019 | USD | 20.42 | 20.44 | 20.19 | 20.3 | 406 | +0.2 (+1.00%) | 848,860 |
| 11 Jul 2019 | USD | 20.36 | 20.42 | 19.95 | 20.1 | 402 | -0.29 (-1.42%) | 1,441,411 |
