| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2019 | USD | 21.69 | 21.77 | 21.54 | 21.73 | 43.46 | +0.2 (+0.93%) | 131,859 |
| 7 Jan 2019 | USD | 21.27 | 21.56 | 21.25 | 21.53 | 43.06 | +0.26 (+1.22%) | 116,902 |
| 4 Jan 2019 | USD | 21.01 | 21.27 | 21.01 | 21.27 | 42.54 | +0.45 (+2.16%) | 78,027 |
| 3 Jan 2019 | USD | 20.83 | 20.9 | 20.634 | 20.82 | 41.64 | -0.05 (-0.24%) | 141,649 |
| 2 Jan 2019 | USD | 20.42 | 20.91 | 20.42 | 20.87 | 41.74 | +0.21 (+1.02%) | 208,796 |
| 1 Jan 2019 | USD | 20.66 | 20.66 | 20.66 | 20.66 | 41.32 | 0.0 (0.0%) | 0 |
| 31 Dec 2018 | USD | 20.68 | 20.78 | 20.56 | 20.66 | 41.32 | +0.11 (+0.54%) | 440,623 |
| 28 Dec 2018 | USD | 20.51 | 20.755 | 20.51 | 20.55 | 41.1 | +0.04 (+0.20%) | 678,010 |
| 27 Dec 2018 | USD | 19.5 | 20.58 | 19.5 | 20.51 | 41.02 | +0.02 (+0.10%) | 1,609,588 |
| 26 Dec 2018 | USD | 19.92 | 20.5 | 19.73 | 20.49 | 40.98 | +0.55 (+2.76%) | 789,048 |
| 24 Dec 2018 | USD | 20.06 | 20.25 | 19.94 | 19.94 | 39.88 | -0.51 (-2.49%) | 446,764 |
| 21 Dec 2018 | USD | 20.83 | 20.9493 | 20.4 | 20.45 | 40.9 | -0.36 (-1.73%) | 795,344 |
| 20 Dec 2018 | USD | 21.04 | 21.2299 | 20.76 | 20.81 | 41.62 | -0.28 (-1.33%) | 640,142 |
| 19 Dec 2018 | USD | 21.46 | 21.61 | 21.09 | 21.09 | 42.18 | -0.23 (-1.08%) | 408,574 |
| 18 Dec 2018 | USD | 21.39 | 21.52 | 21.28 | 21.32 | 42.64 | -0.08 (-0.37%) | 201,393 |
| 17 Dec 2018 | USD | 21.68 | 21.73 | 21.29 | 21.4 | 42.8 | -0.34 (-1.56%) | 316,501 |
| 14 Dec 2018 | USD | 21.78 | 21.96 | 21.74 | 21.74 | 43.48 | -0.33 (-1.50%) | 285,613 |
| 13 Dec 2018 | USD | 22.04 | 22.21 | 21.99 | 22.07 | 44.14 | 0.0 (0.0%) | 164,828 |
| 12 Dec 2018 | USD | 22.05 | 22.28 | 22.04 | 22.07 | 44.14 | +0.24 (+1.10%) | 140,661 |
| 11 Dec 2018 | USD | 22.15 | 22.3 | 21.8 | 21.83 | 43.66 | -0.06 (-0.27%) | 159,512 |
| 10 Dec 2018 | USD | 22.02 | 22.08 | 21.77 | 21.89 | 43.78 | -0.27 (-1.22%) | 269,833 |
| 7 Dec 2018 | USD | 22.36 | 22.62 | 22.13 | 22.16 | 44.32 | -0.18 (-0.81%) | 124,613 |
| 6 Dec 2018 | USD | 22.18 | 22.34 | 21.95 | 22.34 | 44.68 | -0.37 (-1.63%) | 422,882 |
| 4 Dec 2018 | USD | 22.95 | 23.08 | 22.67 | 22.71 | 45.42 | -0.34 (-1.48%) | 225,034 |
| 3 Dec 2018 | USD | 23.22 | 23.29 | 22.92 | 23.05 | 46.1 | +0.24 (+1.05%) | 247,281 |
| 30 Nov 2018 | USD | 22.65 | 22.82 | 22.65 | 22.81 | 45.62 | -0.02 (-0.09%) | 178,024 |
| 29 Nov 2018 | USD | 22.62 | 22.93 | 22.62 | 22.83 | 45.66 | +0.05 (+0.22%) | 114,011 |
| 28 Nov 2018 | USD | 22.37 | 22.78 | 22.37 | 22.78 | 45.56 | +0.36 (+1.61%) | 242,943 |
| 27 Nov 2018 | USD | 22.42 | 22.51 | 22.29 | 22.42 | 44.84 | -0.14 (-0.62%) | 130,102 |
| 26 Nov 2018 | USD | 22.61 | 22.76 | 22.5 | 22.56 | 45.12 | +0.13 (+0.58%) | 99,050 |
