| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jan 2019 | USD | 16.77 | 16.77 | 16.77 | 16.77 | 16.4573 | 0.0 (0.0%) | 0 |
| 31 Dec 2018 | USD | 17.43 | 17.48 | 16.52 | 16.77 | 16.4573 | -0.52 (-3.01%) | 343,316 |
| 28 Dec 2018 | USD | 17.17 | 17.6 | 17.17 | 17.29 | 16.9676 | -0.2 (-1.14%) | 268,744 |
| 27 Dec 2018 | USD | 17.2 | 17.6922 | 16.91 | 17.49 | 17.1639 | +0.04 (+0.23%) | 232,397 |
| 26 Dec 2018 | USD | 16.42 | 17.77 | 16.42 | 17.45 | 17.1246 | +0.85 (+5.12%) | 181,450 |
| 24 Dec 2018 | USD | 16.48 | 16.97 | 16.1 | 16.6 | 16.2905 | +0.25 (+1.53%) | 111,100 |
| 21 Dec 2018 | USD | 15.88 | 16.98 | 15.87 | 16.35 | 16.0451 | +0.57 (+3.61%) | 337,193 |
| 20 Dec 2018 | USD | 16.4 | 16.8663 | 15.14 | 15.78 | 15.4858 | -0.63 (-3.84%) | 338,685 |
| 19 Dec 2018 | USD | 16.57 | 17.18 | 16.4 | 16.41 | 16.104 | -0.26 (-1.56%) | 149,880 |
| 18 Dec 2018 | USD | 16.77 | 16.84 | 16.5 | 16.67 | 16.3592 | +0.22 (+1.34%) | 226,670 |
| 17 Dec 2018 | USD | 17.25 | 17.46 | 16.27 | 16.45 | 16.1433 | -0.96 (-5.51%) | 407,510 |
| 14 Dec 2018 | USD | 17.85 | 18.06 | 17.18 | 17.41 | 17.0854 | -0.43 (-2.41%) | 302,768 |
| 13 Dec 2018 | USD | 17.82 | 18.14 | 17.77 | 17.84 | 17.5074 | -0.14 (-0.78%) | 209,554 |
| 12 Dec 2018 | USD | 17.86 | 18.5 | 17.75 | 17.98 | 17.6447 | +0.03 (+0.17%) | 227,425 |
| 11 Dec 2018 | USD | 18.05 | 18.24 | 17.82 | 17.95 | 17.6153 | -0.11 (-0.61%) | 158,250 |
| 10 Dec 2018 | USD | 17.87 | 18.4599 | 17.47 | 18.06 | 17.7233 | +0.06 (+0.33%) | 174,552 |
| 7 Dec 2018 | USD | 18 | 18.55 | 17.8 | 18 | 17.6644 | -0.08 (-0.44%) | 172,909 |
| 6 Dec 2018 | USD | 17.75 | 18.2 | 17.75 | 18.08 | 17.7429 | -0.13 (-0.71%) | 250,105 |
| 4 Dec 2018 | USD | 18.31 | 18.39 | 18 | 18.21 | 17.8705 | -0.14 (-0.76%) | 208,307 |
| 3 Dec 2018 | USD | 18.5 | 18.55 | 18.1838 | 18.35 | 18.0079 | -0.06 (-0.33%) | 204,042 |
| 30 Nov 2018 | USD | 18.03 | 18.4999 | 17.8 | 18.41 | 18.0667 | +0.22 (+1.21%) | 141,885 |
| 29 Nov 2018 | USD | 17.87 | 18.4 | 17.6 | 18.19 | 17.8508 | +0.16 (+0.89%) | 310,840 |
| 28 Nov 2018 | USD | 17.89 | 18.22 | 17.89 | 18.03 | 17.6938 | -0.12 (-0.66%) | 160,185 |
| 27 Nov 2018 | USD | 18.45 | 18.45 | 17.77 | 18.15 | 17.8116 | -0.3 (-1.63%) | 247,486 |
| 26 Nov 2018 | USD | 18.53 | 18.6995 | 18.25 | 18.45 | 18.106 | -0.1 (-0.54%) | 169,525 |
| 23 Nov 2018 | USD | 18.39 | 18.55 | 18.05 | 18.55 | 18.2041 | +0.25 (+1.37%) | 62,380 |
| 22 Nov 2018 | USD | 18.3 | 18.3 | 18.3 | 18.3 | 17.9588 | 0.0 (0.0%) | 0 |
| 21 Nov 2018 | USD | 18.35 | 18.49 | 18.05 | 18.3 | 17.9588 | -0.2 (-1.08%) | 150,916 |
| 20 Nov 2018 | USD | 18.5 | 18.62 | 17.07 | 18.5 | 18.1551 | -0.02 (-0.11%) | 513,956 |
| 19 Nov 2018 | USD | 18.49 | 18.81 | 18.27 | 18.52 | 18.1747 | +0.02 (+0.11%) | 589,693 |
