| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | USD | 17.78 | 18.225 | 17.58 | 17.88 | 17.88 | +0.03 (+0.17%) | 887,392 |
| 7 Mar 2019 | USD | 18.5 | 18.52 | 17.77 | 17.85 | 17.85 | -0.55 (-2.99%) | 609,444 |
| 6 Mar 2019 | USD | 18.87 | 19.05 | 18.25 | 18.4 | 18.4 | -0.41 (-2.18%) | 282,542 |
| 5 Mar 2019 | USD | 18.98 | 19.62 | 18.77 | 18.81 | 18.81 | -0.15 (-0.79%) | 515,901 |
| 4 Mar 2019 | USD | 18.69 | 19.075 | 18.65 | 18.96 | 18.96 | +0.35 (+1.88%) | 504,169 |
| 1 Mar 2019 | USD | 18.5 | 18.85 | 18.26 | 18.61 | 18.61 | +0.28 (+1.53%) | 417,132 |
| 28 Feb 2019 | USD | 19.05 | 19.05 | 18.15 | 18.33 | 18.33 | -0.55 (-2.91%) | 653,881 |
| 27 Feb 2019 | USD | 18.44 | 18.98 | 18.27 | 18.88 | 18.88 | +0.48 (+2.61%) | 444,529 |
| 26 Feb 2019 | USD | 18.57 | 18.65 | 18.26 | 18.4 | 18.4 | -0.08 (-0.43%) | 678,003 |
| 25 Feb 2019 | USD | 18.79 | 18.96 | 18.36 | 18.48 | 18.48 | -0.21 (-1.12%) | 582,288 |
| 22 Feb 2019 | USD | 18.56 | 18.7 | 18.38 | 18.69 | 18.69 | +0.17 (+0.92%) | 400,137 |
| 21 Feb 2019 | USD | 18.27 | 18.64 | 17.98 | 18.52 | 18.52 | +0.25 (+1.37%) | 450,720 |
| 20 Feb 2019 | USD | 17.97 | 18.33 | 17.8 | 18.27 | 18.27 | +0.32 (+1.78%) | 391,481 |
| 19 Feb 2019 | USD | 17.88 | 18.3829 | 17.79 | 17.95 | 17.95 | +0.01 (+0.06%) | 413,296 |
| 18 Feb 2019 | USD | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 0.0 (0.0%) | 0 |
| 15 Feb 2019 | USD | 18.41 | 18.48 | 17.88 | 17.94 | 17.94 | -0.37 (-2.02%) | 364,409 |
| 14 Feb 2019 | USD | 18.68 | 18.88 | 18.29 | 18.31 | 18.31 | -0.46 (-2.45%) | 446,631 |
| 13 Feb 2019 | USD | 18.12 | 18.82 | 18.12 | 18.77 | 18.77 | +0.66 (+3.64%) | 787,408 |
| 12 Feb 2019 | USD | 17.71 | 18.17 | 17.66 | 18.11 | 18.11 | +0.5 (+2.84%) | 591,954 |
| 11 Feb 2019 | USD | 17.38 | 17.67 | 17.27 | 17.61 | 17.61 | +0.25 (+1.44%) | 237,052 |
| 8 Feb 2019 | USD | 17.32 | 17.48 | 17.18 | 17.36 | 17.36 | -0.04 (-0.23%) | 298,477 |
| 7 Feb 2019 | USD | 17.02 | 17.43 | 16.95 | 17.4 | 17.4 | +0.11 (+0.64%) | 299,171 |
| 6 Feb 2019 | USD | 17.32 | 17.5 | 16.99 | 17.29 | 17.29 | -0.07 (-0.40%) | 226,387 |
| 5 Feb 2019 | USD | 17 | 17.44 | 16.88 | 17.36 | 17.36 | +0.34 (+2.00%) | 305,306 |
| 4 Feb 2019 | USD | 16.99 | 17.24 | 16.885 | 17.02 | 17.02 | +0.08 (+0.47%) | 420,501 |
| 1 Feb 2019 | USD | 17.15 | 17.45 | 16.81 | 16.94 | 16.94 | -0.3 (-1.74%) | 300,443 |
| 31 Jan 2019 | USD | 16.22 | 17.43 | 16.17 | 17.24 | 17.24 | +1.05 (+6.49%) | 490,942 |
| 30 Jan 2019 | USD | 16.2 | 16.7 | 15.57 | 16.19 | 16.19 | +0.21 (+1.31%) | 565,161 |
| 29 Jan 2019 | USD | 15.67 | 16.12 | 15.49 | 15.98 | 15.98 | +0.4 (+2.57%) | 713,422 |
| 28 Jan 2019 | USD | 16.02 | 16.08 | 15.54 | 15.58 | 15.58 | -0.6 (-3.71%) | 503,977 |
