| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | USD | 19.14 | 19.39 | 19.08 | 19.35 | 19.35 | +0.1 (+0.52%) | 1,918,397 |
| 7 Mar 2019 | USD | 19.55 | 19.585 | 19.045 | 19.25 | 19.25 | -0.39 (-1.99%) | 1,770,122 |
| 6 Mar 2019 | USD | 20.07 | 20.2 | 19.62 | 19.64 | 19.64 | -0.46 (-2.29%) | 973,567 |
| 5 Mar 2019 | USD | 19.97 | 20.16 | 19.7 | 20.1 | 20.1 | +0.07 (+0.35%) | 1,625,350 |
| 4 Mar 2019 | USD | 20.14 | 20.405 | 19.98 | 20.03 | 20.03 | -0.13 (-0.64%) | 1,312,022 |
| 1 Mar 2019 | USD | 20.05 | 20.31 | 19.85 | 20.16 | 20.16 | +0.17 (+0.85%) | 1,014,199 |
| 28 Feb 2019 | USD | 19.85 | 20.1 | 19.76 | 19.99 | 19.99 | -0.06 (-0.30%) | 1,174,681 |
| 27 Feb 2019 | USD | 19.82 | 20.16 | 19.82 | 20.05 | 20.05 | +0.22 (+1.11%) | 877,257 |
| 26 Feb 2019 | USD | 20.07 | 20.26 | 19.815 | 19.83 | 19.83 | -0.34 (-1.69%) | 684,452 |
| 25 Feb 2019 | USD | 20.29 | 20.5 | 20.11 | 20.17 | 20.17 | +0.1 (+0.50%) | 976,622 |
| 22 Feb 2019 | USD | 20.01 | 20.2 | 19.94 | 20.07 | 20.07 | +0.07 (+0.35%) | 997,585 |
| 21 Feb 2019 | USD | 20.15 | 20.1905 | 19.91 | 20 | 20 | -0.13 (-0.65%) | 908,946 |
| 20 Feb 2019 | USD | 20.18 | 20.39 | 20.045 | 20.13 | 20.13 | -0.04 (-0.20%) | 1,812,114 |
| 19 Feb 2019 | USD | 20.14 | 20.34 | 20.01 | 20.17 | 20.17 | -0.09 (-0.44%) | 914,864 |
| 18 Feb 2019 | USD | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 0.0 (0.0%) | 0 |
| 15 Feb 2019 | USD | 19.98 | 20.355 | 19.98 | 20.26 | 20.26 | +0.51 (+2.58%) | 864,882 |
| 14 Feb 2019 | USD | 19.81 | 19.895 | 19.58 | 19.75 | 19.75 | -0.26 (-1.30%) | 971,063 |
| 13 Feb 2019 | USD | 19.8 | 20.06 | 19.73 | 20.01 | 20.01 | +0.23 (+1.16%) | 823,320 |
| 12 Feb 2019 | USD | 19.6 | 19.88 | 19.54 | 19.78 | 19.78 | +0.35 (+1.80%) | 913,719 |
| 11 Feb 2019 | USD | 19.32 | 19.47 | 19.2 | 19.43 | 19.43 | +0.16 (+0.83%) | 1,418,425 |
| 8 Feb 2019 | USD | 19.62 | 19.66 | 19.08 | 19.27 | 19.27 | -0.49 (-2.48%) | 1,057,171 |
| 7 Feb 2019 | USD | 19.5 | 19.86 | 19.33 | 19.76 | 19.76 | +0.34 (+1.75%) | 1,849,220 |
| 6 Feb 2019 | USD | 19.17 | 19.5 | 19.12 | 19.42 | 19.42 | +0.19 (+0.99%) | 1,608,267 |
| 5 Feb 2019 | USD | 19.33 | 19.39 | 19.06 | 19.23 | 19.23 | -0.03 (-0.16%) | 1,319,621 |
| 4 Feb 2019 | USD | 18.96 | 19.37 | 18.89 | 19.26 | 19.26 | +0.3 (+1.58%) | 1,611,784 |
| 1 Feb 2019 | USD | 18.77 | 19.095 | 18.73 | 18.96 | 18.96 | +0.21 (+1.12%) | 1,151,324 |
| 31 Jan 2019 | USD | 19.05 | 19.14 | 18.37 | 18.75 | 18.75 | -0.4 (-2.09%) | 1,966,297 |
| 30 Jan 2019 | USD | 19.03 | 19.35 | 18.82 | 19.15 | 19.15 | +0.25 (+1.32%) | 1,423,639 |
| 29 Jan 2019 | USD | 19.18 | 19.18 | 18.87 | 18.9 | 18.9 | -0.23 (-1.20%) | 1,534,017 |
| 28 Jan 2019 | USD | 18.22 | 19.17 | 17.95 | 19.13 | 19.13 | +0.28 (+1.49%) | 2,564,562 |
