| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2019 | USD | 14.97 | 14.98 | 14.42 | 14.42 | 14.42 | -0.51 (-3.42%) | 15,733,013 |
| 23 Jan 2019 | USD | 14.99 | 15.1 | 14.69 | 14.93 | 14.93 | -0.09 (-0.60%) | 7,686,526 |
| 22 Jan 2019 | USD | 15.39 | 15.39 | 14.93 | 15.02 | 15.02 | -0.28 (-1.83%) | 6,692,505 |
| 21 Jan 2019 | USD | 15.23 | 15.55 | 15.1 | 15.3 | 15.3 | +0.07 (+0.46%) | 9,689,908 |
| 18 Jan 2019 | USD | 15.52 | 15.53 | 14.92 | 15.23 | 15.23 | -0.29 (-1.87%) | 13,823,293 |
| 17 Jan 2019 | USD | 15.45 | 15.76 | 15.33 | 15.52 | 15.52 | +0.13 (+0.84%) | 8,616,316 |
| 16 Jan 2019 | USD | 15.29 | 15.48 | 15.12 | 15.39 | 15.39 | +0.14 (+0.92%) | 11,703,808 |
| 15 Jan 2019 | USD | 15.65 | 15.65 | 14.9 | 15.25 | 15.25 | -0.35 (-2.24%) | 16,263,798 |
| 14 Jan 2019 | USD | 15.75 | 15.87 | 15.13 | 15.6 | 15.6 | -0.2 (-1.27%) | 10,226,281 |
| 11 Jan 2019 | USD | 15.51 | 16.03 | 15.51 | 15.8 | 15.8 | +0.01 (+0.06%) | 6,409,967 |
| 10 Jan 2019 | USD | 15.89 | 16.08 | 15.5 | 15.79 | 15.79 | -0.13 (-0.82%) | 10,411,524 |
| 9 Jan 2019 | USD | 16.01 | 16.4 | 15.7 | 15.92 | 15.92 | -0.11 (-0.69%) | 8,676,122 |
| 8 Jan 2019 | USD | 15.62 | 16.15 | 15.52 | 16.03 | 16.03 | +0.35 (+2.23%) | 10,050,419 |
| 7 Jan 2019 | USD | 16.36 | 16.37 | 15.37 | 15.68 | 15.68 | -0.34 (-2.12%) | 15,241,483 |
| 4 Jan 2019 | USD | 15.66 | 16.2 | 15.51 | 16.02 | 16.02 | +0.3 (+1.91%) | 7,804,074 |
| 3 Jan 2019 | USD | 15.89 | 16 | 15.49 | 15.72 | 15.72 | -0.01 (-0.06%) | 7,984,315 |
| 2 Jan 2019 | USD | 16.75 | 16.75 | 15.58 | 15.73 | 15.73 | -0.87 (-5.24%) | 11,486,724 |
| 1 Jan 2019 | USD | 16.6 | 16.6 | 16.6 | 16.6 | 16.6 | 0.0 (0.0%) | 0 |
| 31 Dec 2018 | USD | 16.6 | 16.6 | 16.6 | 16.6 | 16.6 | 0.0 (0.0%) | 0 |
| 28 Dec 2018 | USD | 16.47 | 16.83 | 16.45 | 16.6 | 16.6 | +0.15 (+0.91%) | 7,734,943 |
| 27 Dec 2018 | USD | 16.9 | 16.98 | 16.38 | 16.45 | 16.45 | -0.25 (-1.50%) | 8,766,249 |
| 26 Dec 2018 | USD | 17.41 | 17.53 | 16.61 | 16.7 | 16.7 | -0.74 (-4.24%) | 8,011,468 |
| 25 Dec 2018 | USD | 17.81 | 17.81 | 17.2 | 17.44 | 17.44 | -0.54 (-3.00%) | 5,529,309 |
| 24 Dec 2018 | USD | 17.77 | 17.99 | 17.47 | 17.98 | 17.98 | +0.21 (+1.18%) | 3,725,024 |
| 21 Dec 2018 | USD | 17.9 | 18.06 | 17.56 | 17.77 | 17.77 | -0.19 (-1.06%) | 3,726,567 |
| 20 Dec 2018 | USD | 18.07 | 18.27 | 17.5 | 17.96 | 17.96 | -0.09 (-0.50%) | 7,630,486 |
| 19 Dec 2018 | USD | 18.26 | 18.44 | 18.01 | 18.05 | 18.05 | -0.16 (-0.88%) | 6,261,964 |
| 18 Dec 2018 | USD | 18.25 | 18.6 | 18.02 | 18.21 | 18.21 | +0.03 (+0.17%) | 6,547,881 |
| 17 Dec 2018 | USD | 18.08 | 18.27 | 17.98 | 18.18 | 18.18 | +0.05 (+0.28%) | 5,165,546 |
| 14 Dec 2018 | USD | 18.58 | 18.66 | 17.88 | 18.13 | 18.13 | -0.46 (-2.47%) | 7,844,524 |
