| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2019 | USD | 15.63 | 15.73 | 15.38 | 15.62 | 15.62 | -0.05 (-0.32%) | 162,818 |
| 23 Jan 2019 | USD | 15.88 | 16 | 15.57 | 15.67 | 15.67 | -0.21 (-1.32%) | 186,592 |
| 22 Jan 2019 | USD | 16.33 | 16.55 | 15.74 | 15.88 | 15.88 | -0.53 (-3.23%) | 314,127 |
| 21 Jan 2019 | USD | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0.0 (0.0%) | 0 |
| 18 Jan 2019 | USD | 16.59 | 16.715 | 16.38 | 16.41 | 16.41 | -0.17 (-1.03%) | 217,923 |
| 17 Jan 2019 | USD | 16.4 | 16.74 | 16.4 | 16.58 | 16.58 | +0.06 (+0.36%) | 158,301 |
| 16 Jan 2019 | USD | 16.59 | 16.6498 | 16.47 | 16.52 | 16.52 | -0.08 (-0.48%) | 185,234 |
| 15 Jan 2019 | USD | 16.59 | 16.77 | 16.5 | 16.6 | 16.6 | +0.03 (+0.18%) | 222,739 |
| 14 Jan 2019 | USD | 16.96 | 17.06 | 16.56 | 16.57 | 16.57 | -0.42 (-2.47%) | 203,045 |
| 11 Jan 2019 | USD | 16.89 | 17.1298 | 16.89 | 16.99 | 16.99 | +0.01 (+0.06%) | 219,688 |
| 10 Jan 2019 | USD | 16.78 | 17.11 | 16.73 | 16.98 | 16.98 | +0.12 (+0.71%) | 192,074 |
| 9 Jan 2019 | USD | 16.87 | 16.93 | 16.66 | 16.86 | 16.86 | +0.01 (+0.06%) | 181,446 |
| 8 Jan 2019 | USD | 16.49 | 16.9 | 16.39 | 16.85 | 16.85 | +0.49 (+3.00%) | 236,518 |
| 7 Jan 2019 | USD | 16.19 | 16.4067 | 16.03 | 16.36 | 16.36 | +0.15 (+0.93%) | 235,916 |
| 4 Jan 2019 | USD | 15.81 | 16.28 | 15.81 | 16.21 | 16.21 | +0.49 (+3.12%) | 223,176 |
| 3 Jan 2019 | USD | 15.81 | 15.94 | 15.63 | 15.72 | 15.72 | -0.08 (-0.51%) | 225,393 |
| 2 Jan 2019 | USD | 15.56 | 15.89 | 15.39 | 15.8 | 15.8 | +0.01 (+0.06%) | 237,544 |
| 1 Jan 2019 | USD | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 0.0 (0.0%) | 0 |
| 31 Dec 2018 | USD | 16.28 | 16.33 | 15.73 | 15.79 | 15.79 | -0.49 (-3.01%) | 736,760 |
| 28 Dec 2018 | USD | 16.26 | 16.49 | 16.07 | 16.28 | 16.28 | -0.15 (-0.91%) | 402,643 |
| 27 Dec 2018 | USD | 16.06 | 16.43 | 15.62 | 16.43 | 16.43 | +0.16 (+0.98%) | 430,661 |
| 26 Dec 2018 | USD | 15.71 | 16.3 | 15.56 | 16.27 | 16.27 | +0.67 (+4.29%) | 376,226 |
| 24 Dec 2018 | USD | 15.93 | 15.93 | 15.6 | 15.6 | 15.6 | -0.44 (-2.74%) | 213,436 |
| 21 Dec 2018 | USD | 16.28 | 16.74 | 15.811 | 16.04 | 16.04 | -0.33 (-2.02%) | 1,312,237 |
| 20 Dec 2018 | USD | 16.84 | 17.11 | 16.16 | 16.37 | 16.37 | -0.55 (-3.25%) | 613,705 |
| 19 Dec 2018 | USD | 17.03 | 17.31 | 16.85 | 16.92 | 16.92 | -0.17 (-0.99%) | 431,586 |
| 18 Dec 2018 | USD | 17.03 | 17.39 | 16.95 | 17.09 | 17.09 | +0.17 (+1.00%) | 408,456 |
| 17 Dec 2018 | USD | 17.08 | 17.45 | 16.85 | 16.92 | 16.92 | -0.08 (-0.47%) | 523,829 |
| 14 Dec 2018 | USD | 17 | 17.47 | 16.97 | 17 | 17 | -0.06 (-0.35%) | 281,084 |
| 13 Dec 2018 | USD | 17.2 | 17.38 | 16.94 | 17.06 | 17.06 | -0.16 (-0.93%) | 240,991 |
