| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2019 | USD | 16.7 | 16.78 | 16.16 | 16.25 | 16.25 | -0.41 (-2.46%) | 22,453,837 |
| 17 Apr 2019 | USD | 16.7 | 16.99 | 16.64 | 16.66 | 16.66 | -0.05 (-0.30%) | 18,213,456 |
| 16 Apr 2019 | USD | 16.33 | 16.71 | 15.89 | 16.71 | 16.71 | +0.35 (+2.14%) | 24,534,853 |
| 15 Apr 2019 | USD | 16.94 | 17.05 | 16.35 | 16.36 | 16.36 | -0.47 (-2.79%) | 24,419,112 |
| 12 Apr 2019 | USD | 17.1 | 17.21 | 16.5 | 16.83 | 16.83 | -0.26 (-1.52%) | 23,237,751 |
| 11 Apr 2019 | USD | 17.58 | 17.72 | 17.09 | 17.09 | 17.09 | -0.44 (-2.51%) | 18,616,322 |
| 10 Apr 2019 | USD | 17.6 | 17.85 | 17.45 | 17.53 | 17.53 | -0.19 (-1.07%) | 19,094,684 |
| 9 Apr 2019 | USD | 17.55 | 17.76 | 17.33 | 17.72 | 17.72 | +0.2 (+1.14%) | 19,140,241 |
| 8 Apr 2019 | USD | 17.76 | 18.11 | 17.39 | 17.52 | 17.52 | -0.24 (-1.35%) | 31,815,002 |
| 5 Apr 2019 | USD | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 0.0 (0.0%) | 0 |
| 4 Apr 2019 | USD | 17.82 | 17.93 | 17.66 | 17.76 | 17.76 | -0.05 (-0.28%) | 22,406,991 |
| 3 Apr 2019 | USD | 17.87 | 17.89 | 17.4 | 17.81 | 17.81 | -0.12 (-0.67%) | 26,063,035 |
| 2 Apr 2019 | USD | 18.09 | 18.09 | 17.71 | 17.93 | 17.93 | -0.07 (-0.39%) | 32,169,937 |
| 1 Apr 2019 | USD | 17.9 | 18.2 | 17.75 | 18 | 18 | +0.22 (+1.24%) | 40,083,767 |
| 29 Mar 2019 | USD | 17.24 | 17.8 | 17.2 | 17.78 | 17.78 | +0.59 (+3.43%) | 25,242,565 |
| 28 Mar 2019 | USD | 17.7 | 17.9 | 17.19 | 17.19 | 17.19 | -0.7 (-3.91%) | 23,277,472 |
| 27 Mar 2019 | USD | 18 | 18.25 | 17.44 | 17.89 | 17.89 | +0.04 (+0.22%) | 25,049,127 |
| 26 Mar 2019 | USD | 18 | 18.48 | 17.73 | 17.85 | 17.85 | -0.2 (-1.11%) | 34,619,456 |
| 25 Mar 2019 | USD | 17.7 | 18.78 | 17.62 | 18.05 | 18.05 | +0.17 (+0.95%) | 49,634,630 |
| 22 Mar 2019 | USD | 17.44 | 17.95 | 17.23 | 17.88 | 17.88 | +0.35 (+2.00%) | 35,145,877 |
| 21 Mar 2019 | USD | 17.34 | 17.78 | 17.16 | 17.53 | 17.53 | +0.19 (+1.10%) | 34,050,567 |
| 20 Mar 2019 | USD | 16.95 | 17.48 | 16.9 | 17.34 | 17.34 | +0.44 (+2.60%) | 36,396,639 |
| 19 Mar 2019 | USD | 17.04 | 17.25 | 16.82 | 16.9 | 16.9 | 0.0 (0.0%) | 25,632,616 |
| 18 Mar 2019 | USD | 16.35 | 16.93 | 16.28 | 16.9 | 16.9 | +0.61 (+3.74%) | 23,767,551 |
| 15 Mar 2019 | USD | 16.45 | 16.64 | 16.16 | 16.29 | 16.29 | -0.06 (-0.37%) | 20,022,971 |
| 14 Mar 2019 | USD | 16.72 | 16.81 | 16.08 | 16.35 | 16.35 | -0.4 (-2.39%) | 25,188,231 |
| 13 Mar 2019 | USD | 17.15 | 17.25 | 16.68 | 16.75 | 16.75 | -0.5 (-2.90%) | 30,621,108 |
| 12 Mar 2019 | USD | 17.56 | 17.78 | 17.13 | 17.25 | 17.25 | -0.2 (-1.15%) | 39,214,616 |
| 11 Mar 2019 | USD | 16.91 | 17.52 | 16.86 | 17.45 | 17.45 | +0.43 (+2.53%) | 34,845,345 |
| 8 Mar 2019 | USD | 17.3 | 17.84 | 16.95 | 17.02 | 17.02 | -0.44 (-2.52%) | 42,417,323 |
