| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2019 | USD | 17.46 | 17.92 | 17.43 | 17.88 | 357.6 | +0.42 (+2.41%) | 1,807,181 |
| 28 May 2019 | USD | 17.77 | 17.92 | 17.44 | 17.46 | 349.2 | +0.22 (+1.28%) | 1,221,908 |
| 27 May 2019 | USD | 17.24 | 17.24 | 17.24 | 17.24 | 344.8 | 0.0 (0.0%) | 0 |
| 24 May 2019 | USD | 17.57 | 17.63 | 17.17 | 17.24 | 344.8 | -0.21 (-1.20%) | 1,265,110 |
| 23 May 2019 | USD | 17.35 | 17.53 | 17.2 | 17.45 | 349 | -0.7 (-3.86%) | 2,551,110 |
| 22 May 2019 | USD | 18.08 | 18.26 | 17.93 | 18.15 | 363 | -0.29 (-1.57%) | 1,055,921 |
| 21 May 2019 | USD | 18.37 | 18.49 | 18.17 | 18.44 | 368.8 | +0.55 (+3.07%) | 1,257,687 |
| 20 May 2019 | USD | 17.92 | 18.17 | 17.7261 | 17.89 | 357.8 | -0.78 (-4.18%) | 2,083,351 |
| 17 May 2019 | USD | 18.5 | 18.98 | 18.41 | 18.67 | 373.4 | -1.01 (-5.13%) | 3,348,261 |
| 16 May 2019 | USD | 19.65 | 20.07 | 19.61 | 19.68 | 393.6 | +0.28 (+1.44%) | 2,315,091 |
| 15 May 2019 | USD | 19.11 | 19.4901 | 19.01 | 19.4 | 388 | +0.33 (+1.73%) | 1,805,241 |
| 14 May 2019 | USD | 19.1 | 19.3551 | 18.905 | 19.07 | 381.4 | +0.88 (+4.84%) | 2,224,974 |
| 13 May 2019 | USD | 18.42 | 18.48 | 17.815 | 18.19 | 363.8 | -2.02 (-10.00%) | 4,316,938 |
| 10 May 2019 | USD | 19.91 | 20.46 | 19.18 | 20.21 | 404.2 | +0.41 (+2.07%) | 4,425,141 |
| 9 May 2019 | USD | 19.46 | 20.263 | 18.89 | 19.8 | 396 | -1.08 (-5.17%) | 6,444,463 |
| 8 May 2019 | USD | 20.9 | 21.33 | 20.6832 | 20.88 | 417.6 | -0.22 (-1.04%) | 2,739,361 |
| 7 May 2019 | USD | 21.82 | 21.83 | 20.68 | 21.1 | 422 | -1.93 (-8.38%) | 3,730,048 |
| 6 May 2019 | USD | 22.08 | 23.15 | 21.945 | 23.03 | 460.6 | -1.85 (-7.44%) | 3,311,339 |
| 3 May 2019 | USD | 24.51 | 24.9559 | 24.4707 | 24.88 | 497.6 | +1.16 (+4.89%) | 1,766,245 |
| 2 May 2019 | USD | 24.05 | 24.1499 | 23.47 | 23.72 | 474.4 | -0.17 (-0.71%) | 1,473,747 |
| 1 May 2019 | USD | 24.52 | 25.06 | 23.87 | 23.89 | 477.8 | -0.4 (-1.65%) | 2,979,387 |
| 30 Apr 2019 | USD | 24.3 | 24.52 | 23.9079 | 24.29 | 485.8 | -0.46 (-1.86%) | 1,247,627 |
| 29 Apr 2019 | USD | 24.7 | 24.7856 | 24.58 | 24.75 | 495 | +0.35 (+1.43%) | 873,478 |
| 26 Apr 2019 | USD | 24.3 | 24.47 | 24.07 | 24.4 | 488 | +0.37 (+1.54%) | 1,594,309 |
| 25 Apr 2019 | USD | 23.92 | 24.03 | 23.56 | 24.03 | 480.6 | -0.54 (-2.20%) | 1,922,034 |
| 24 Apr 2019 | USD | 25.25 | 25.25 | 24.36 | 24.57 | 491.4 | -1.13 (-4.40%) | 5,180,522 |
| 23 Apr 2019 | USD | 25.58 | 25.89 | 25.49 | 25.7 | 514 | -0.04 (-0.16%) | 2,843,906 |
| 22 Apr 2019 | USD | 25.26 | 25.79 | 25.18 | 25.74 | 514.8 | -0.6 (-2.28%) | 1,534,263 |
| 19 Apr 2019 | USD | 26.34 | 26.34 | 26.34 | 26.34 | 526.8 | 0.0 (0.0%) | 0 |
| 18 Apr 2019 | USD | 26.14 | 26.58 | 25.97 | 26.34 | 526.8 | +0.03 (+0.11%) | 3,471,378 |
