| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2019 | USD | 16.63 | 17.07 | 16.63 | 16.91 | 16.91 | +0.39 (+2.36%) | 1,917,844 |
| 3 Jan 2019 | USD | 16.1 | 16.67 | 16.1 | 16.52 | 16.52 | +0.43 (+2.67%) | 1,800,770 |
| 2 Jan 2019 | USD | 16.3 | 16.53 | 15.88 | 16.09 | 16.09 | -0.01 (-0.06%) | 1,963,909 |
| 1 Jan 2019 | USD | 16.1 | 16.1 | 16.1 | 16.1 | 16.1 | 0.0 (0.0%) | 0 |
| 31 Dec 2018 | USD | 16.7 | 16.8 | 15.75 | 16.1 | 16.1 | +0.47 (+3.01%) | 2,549,502 |
| 28 Dec 2018 | USD | 15.62 | 16.197 | 15.5857 | 15.63 | 15.63 | +0.13 (+0.84%) | 1,056,860 |
| 27 Dec 2018 | USD | 15.36 | 15.535 | 15.06 | 15.5 | 15.5 | +0.06 (+0.39%) | 2,078,007 |
| 26 Dec 2018 | USD | 15.09 | 15.45 | 14.925 | 15.44 | 15.44 | +0.43 (+2.86%) | 2,240,687 |
| 24 Dec 2018 | USD | 15.18 | 15.24 | 15.01 | 15.01 | 15.01 | -0.24 (-1.57%) | 1,063,108 |
| 21 Dec 2018 | USD | 15.28 | 15.53 | 15.175 | 15.25 | 15.25 | +0.04 (+0.26%) | 5,476,507 |
| 20 Dec 2018 | USD | 15.33 | 15.45 | 15.079 | 15.21 | 15.21 | -0.12 (-0.78%) | 3,010,060 |
| 19 Dec 2018 | USD | 15.8 | 15.95 | 15.31 | 15.33 | 15.33 | -0.43 (-2.73%) | 2,976,487 |
| 18 Dec 2018 | USD | 15.87 | 16.01 | 15.73 | 15.76 | 15.76 | +0.01 (+0.06%) | 2,342,796 |
| 17 Dec 2018 | USD | 16.5 | 16.56 | 15.73 | 15.75 | 15.75 | -0.69 (-4.20%) | 2,704,831 |
| 14 Dec 2018 | USD | 16.6 | 16.62 | 16.4 | 16.44 | 16.44 | -0.21 (-1.26%) | 1,766,661 |
| 13 Dec 2018 | USD | 16.8 | 16.88 | 16.58 | 16.65 | 16.65 | -0.11 (-0.66%) | 1,929,370 |
| 12 Dec 2018 | USD | 16.88 | 16.96 | 16.67 | 16.76 | 16.76 | +0.05 (+0.30%) | 1,874,258 |
| 11 Dec 2018 | USD | 16.69 | 16.96 | 16.68 | 16.71 | 16.71 | +0.18 (+1.09%) | 2,151,354 |
| 10 Dec 2018 | USD | 17.15 | 17.16 | 16.38 | 16.53 | 16.53 | -0.63 (-3.67%) | 3,577,182 |
| 7 Dec 2018 | USD | 17.53 | 17.61 | 17.14 | 17.16 | 17.16 | -0.34 (-1.94%) | 2,561,567 |
| 6 Dec 2018 | USD | 17.37 | 17.52 | 17.1 | 17.5 | 17.5 | +0.07 (+0.40%) | 1,889,228 |
| 4 Dec 2018 | USD | 17.63 | 17.95 | 17.355 | 17.43 | 17.43 | -0.2 (-1.13%) | 1,770,012 |
| 3 Dec 2018 | USD | 18.18 | 18.18 | 17.47 | 17.63 | 17.63 | -0.38 (-2.11%) | 2,197,474 |
| 30 Nov 2018 | USD | 17.51 | 18.01 | 17.37 | 18.01 | 18.01 | +0.52 (+2.97%) | 12,704,659 |
| 29 Nov 2018 | USD | 17.87 | 17.87 | 17.36 | 17.49 | 17.49 | -0.59 (-3.26%) | 2,750,398 |
| 28 Nov 2018 | USD | 17.97 | 18.16 | 17.84 | 18.08 | 18.08 | +0.13 (+0.72%) | 2,199,722 |
| 27 Nov 2018 | USD | 18.08 | 18.24 | 17.95 | 17.95 | 17.95 | -0.13 (-0.72%) | 1,867,485 |
| 26 Nov 2018 | USD | 18.49 | 18.49 | 18.03 | 18.08 | 18.08 | 0.0 (0.0%) | 1,712,377 |
| 23 Nov 2018 | USD | 18.06 | 18.38 | 18 | 18.08 | 18.08 | +0.06 (+0.33%) | 1,149,886 |
| 22 Nov 2018 | USD | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 0.0 (0.0%) | 0 |
