| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2019 | USD | 19.8 | 20.04 | 19.17 | 19.57 | 19.57 | -0.08 (-0.41%) | 955,904 |
| 4 Feb 2019 | USD | 19.48 | 19.88 | 19.32 | 19.65 | 19.65 | +0.21 (+1.08%) | 697,321 |
| 1 Feb 2019 | USD | 19.24 | 19.67 | 19.08 | 19.44 | 19.44 | +0.02 (+0.10%) | 381,621 |
| 31 Jan 2019 | USD | 18.87 | 19.59 | 18.87 | 19.42 | 19.42 | +0.53 (+2.81%) | 695,404 |
| 30 Jan 2019 | USD | 18.79 | 19.4 | 18.595 | 18.89 | 18.89 | +0.29 (+1.56%) | 702,940 |
| 29 Jan 2019 | USD | 18.01 | 19.2794 | 17.96 | 18.6 | 18.6 | +0.6 (+3.33%) | 1,199,444 |
| 28 Jan 2019 | USD | 17.75 | 18.25 | 17.45 | 18 | 18 | -0.11 (-0.61%) | 966,034 |
| 25 Jan 2019 | USD | 17.45 | 18.45 | 17.32 | 18.11 | 18.11 | +0.86 (+4.99%) | 1,175,124 |
| 24 Jan 2019 | USD | 17.3 | 17.48 | 17 | 17.25 | 17.25 | -0.08 (-0.46%) | 1,340,027 |
| 23 Jan 2019 | USD | 18.15 | 18.35 | 17.13 | 17.33 | 17.33 | -0.64 (-3.56%) | 1,195,225 |
| 22 Jan 2019 | USD | 18.6 | 18.9 | 17.85 | 17.97 | 17.97 | -1.05 (-5.52%) | 838,752 |
| 21 Jan 2019 | USD | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 0.0 (0.0%) | 0 |
| 18 Jan 2019 | USD | 19.18 | 19.515 | 18.66 | 19.02 | 19.02 | -0.02 (-0.11%) | 876,699 |
| 17 Jan 2019 | USD | 19.34 | 19.69 | 18.21 | 19.04 | 19.04 | -0.7 (-3.55%) | 761,986 |
| 16 Jan 2019 | USD | 19.51 | 20 | 19.46 | 19.74 | 19.74 | +0.24 (+1.23%) | 533,714 |
| 15 Jan 2019 | USD | 19.77 | 20.1 | 19.25 | 19.5 | 19.5 | +0.02 (+0.10%) | 564,710 |
| 14 Jan 2019 | USD | 19.7 | 19.7 | 18.9 | 19.48 | 19.48 | -0.42 (-2.11%) | 1,001,464 |
| 11 Jan 2019 | USD | 19.78 | 20.23 | 19.54 | 19.9 | 19.9 | -0.32 (-1.58%) | 919,997 |
| 10 Jan 2019 | USD | 20.41 | 20.49 | 19.25 | 20.22 | 20.22 | -0.21 (-1.03%) | 1,073,064 |
| 9 Jan 2019 | USD | 19.86 | 20.9 | 19.81 | 20.43 | 20.43 | +0.33 (+1.64%) | 504,346 |
| 8 Jan 2019 | USD | 20.59 | 20.74 | 19.92 | 20.1 | 20.1 | -0.7 (-3.37%) | 609,845 |
| 7 Jan 2019 | USD | 20.79 | 20.95 | 20.39 | 20.8 | 20.8 | +0.19 (+0.92%) | 923,372 |
| 4 Jan 2019 | USD | 20.21 | 20.92 | 20.2 | 20.61 | 20.61 | +0.61 (+3.05%) | 789,988 |
| 3 Jan 2019 | USD | 20.48 | 20.55 | 19.76 | 20 | 20 | -0.79 (-3.80%) | 761,960 |
| 2 Jan 2019 | USD | 23.52 | 23.66 | 20.01 | 20.79 | 20.79 | -3.98 (-16.07%) | 2,072,291 |
| 1 Jan 2019 | USD | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 0.0 (0.0%) | 0 |
| 31 Dec 2018 | USD | 22.88 | 25.3413 | 20.85 | 24.77 | 24.77 | +2.06 (+9.07%) | 1,896,592 |
| 28 Dec 2018 | USD | 20.3 | 22.73 | 20.22 | 22.71 | 22.71 | +2.19 (+10.67%) | 936,638 |
| 27 Dec 2018 | USD | 19.79 | 20.93 | 19.41 | 20.52 | 20.52 | +0.65 (+3.27%) | 417,388 |
| 26 Dec 2018 | USD | 19.9 | 19.95 | 19.14 | 19.87 | 19.87 | -0.03 (-0.15%) | 380,934 |
