| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2019 | USD | 15.7 | 16.04 | 15.62 | 15.64 | 15.64 | -0.04 (-0.26%) | 350,054 |
| 6 Mar 2019 | USD | 16.07 | 16.14 | 15.41 | 15.68 | 15.68 | -0.53 (-3.27%) | 639,146 |
| 5 Mar 2019 | USD | 16.12 | 16.34 | 16.0699 | 16.21 | 16.21 | +0.06 (+0.37%) | 284,136 |
| 4 Mar 2019 | USD | 16.54 | 16.89 | 16.08 | 16.15 | 16.15 | -0.34 (-2.06%) | 443,510 |
| 1 Mar 2019 | USD | 17.21 | 17.21 | 16.41 | 16.49 | 16.49 | -0.94 (-5.39%) | 609,085 |
| 28 Feb 2019 | USD | 17.65 | 17.86 | 17.35 | 17.43 | 17.43 | -0.2 (-1.13%) | 377,842 |
| 27 Feb 2019 | USD | 17.54 | 17.67 | 17.43 | 17.63 | 17.63 | -0.07 (-0.40%) | 196,308 |
| 26 Feb 2019 | USD | 17.68 | 17.83 | 17.48 | 17.7 | 17.7 | -0.01 (-0.06%) | 205,837 |
| 25 Feb 2019 | USD | 17.87 | 17.99 | 17.66 | 17.71 | 17.71 | -0.14 (-0.78%) | 280,644 |
| 22 Feb 2019 | USD | 17.69 | 17.97 | 17.65 | 17.85 | 17.85 | +0.22 (+1.25%) | 198,329 |
| 21 Feb 2019 | USD | 17.47 | 17.65 | 17.34 | 17.63 | 17.63 | +0.13 (+0.74%) | 194,195 |
| 20 Feb 2019 | USD | 17.23 | 17.5 | 17.22 | 17.5 | 17.5 | +0.2 (+1.16%) | 266,546 |
| 19 Feb 2019 | USD | 17.37 | 17.51 | 17.22 | 17.3 | 17.3 | -0.16 (-0.92%) | 281,653 |
| 18 Feb 2019 | USD | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 0.0 (0.0%) | 0 |
| 15 Feb 2019 | USD | 17.16 | 17.48 | 16.96 | 17.46 | 17.46 | +0.41 (+2.40%) | 308,344 |
| 14 Feb 2019 | USD | 17.27 | 17.27 | 17.02 | 17.05 | 17.05 | -0.27 (-1.56%) | 286,751 |
| 13 Feb 2019 | USD | 16.82 | 17.32 | 16.7702 | 17.32 | 17.32 | +0.49 (+2.91%) | 278,346 |
| 12 Feb 2019 | USD | 16.8 | 16.86 | 16.6 | 16.83 | 16.83 | +0.04 (+0.24%) | 231,213 |
| 11 Feb 2019 | USD | 16.44 | 16.82 | 16.44 | 16.79 | 16.79 | +0.36 (+2.19%) | 187,747 |
| 8 Feb 2019 | USD | 16.87 | 16.98 | 16.32 | 16.43 | 16.43 | -0.47 (-2.78%) | 281,552 |
| 7 Feb 2019 | USD | 17.16 | 17.2 | 16.85 | 16.9 | 16.9 | -0.29 (-1.69%) | 430,749 |
| 6 Feb 2019 | USD | 17.26 | 17.39 | 17.08 | 17.19 | 17.19 | -0.11 (-0.64%) | 330,122 |
| 5 Feb 2019 | USD | 17.07 | 17.34 | 16.9079 | 17.3 | 17.3 | +0.28 (+1.65%) | 307,081 |
| 4 Feb 2019 | USD | 16.95 | 17.105 | 16.79 | 17.02 | 17.02 | +0.09 (+0.53%) | 232,329 |
| 1 Feb 2019 | USD | 16.72 | 16.945 | 16.62 | 16.93 | 16.93 | +0.22 (+1.32%) | 305,836 |
| 31 Jan 2019 | USD | 16.46 | 16.76 | 16.36 | 16.71 | 16.71 | +0.24 (+1.46%) | 470,725 |
| 30 Jan 2019 | USD | 16.27 | 16.54 | 16.0047 | 16.47 | 16.47 | +0.08 (+0.49%) | 288,182 |
| 29 Jan 2019 | USD | 16.11 | 16.5 | 16.06 | 16.39 | 16.39 | +0.32 (+1.99%) | 203,082 |
| 28 Jan 2019 | USD | 15.61 | 16.17 | 15.5015 | 16.07 | 16.07 | +0.31 (+1.97%) | 209,647 |
| 25 Jan 2019 | USD | 15.65 | 15.95 | 15.62 | 15.76 | 15.76 | +0.14 (+0.90%) | 209,177 |
