| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2019 | USD | 15.9 | 16.08 | 15.87 | 16.07 | 16.07 | +0.07 (+0.44%) | 2,402,501 |
| 5 Apr 2019 | USD | 15.92 | 16.04 | 15.79 | 16 | 16 | +0.17 (+1.07%) | 3,839,963 |
| 4 Apr 2019 | USD | 15.73 | 15.9 | 15.66 | 15.83 | 15.83 | +0.11 (+0.70%) | 3,104,011 |
| 3 Apr 2019 | USD | 15.68 | 15.97 | 15.61 | 15.72 | 15.72 | +0.33 (+2.14%) | 6,189,858 |
| 2 Apr 2019 | USD | 15.43 | 15.47 | 15.3 | 15.39 | 15.39 | -0.04 (-0.26%) | 2,640,227 |
| 1 Apr 2019 | USD | 15.14 | 15.44 | 15.05 | 15.43 | 15.43 | +0.51 (+3.42%) | 3,858,798 |
| 29 Mar 2019 | USD | 14.85 | 14.995 | 14.81 | 14.92 | 14.92 | +0.22 (+1.50%) | 2,640,452 |
| 28 Mar 2019 | USD | 14.7 | 14.93 | 14.585 | 14.7 | 14.7 | -0.02 (-0.14%) | 3,143,887 |
| 27 Mar 2019 | USD | 14.91 | 15.01 | 14.574 | 14.72 | 14.72 | -0.28 (-1.87%) | 3,933,430 |
| 26 Mar 2019 | USD | 14.96 | 15.11 | 14.825 | 15 | 15 | +0.16 (+1.08%) | 2,883,215 |
| 25 Mar 2019 | USD | 14.87 | 14.99 | 14.655 | 14.84 | 14.84 | -0.1 (-0.67%) | 3,903,117 |
| 22 Mar 2019 | USD | 15.44 | 15.44 | 14.94 | 14.94 | 14.94 | -0.58 (-3.74%) | 4,805,791 |
| 21 Mar 2019 | USD | 15.12 | 15.66 | 15.12 | 15.52 | 15.52 | +0.47 (+3.12%) | 3,550,758 |
| 20 Mar 2019 | USD | 15.27 | 15.32 | 14.94 | 15.05 | 15.05 | -0.22 (-1.44%) | 2,373,287 |
| 19 Mar 2019 | USD | 15.25 | 15.39 | 15.21 | 15.27 | 15.27 | +0.1 (+0.66%) | 2,520,015 |
| 18 Mar 2019 | USD | 15.31 | 15.35 | 15.06 | 15.17 | 15.17 | -0.17 (-1.11%) | 2,615,760 |
| 15 Mar 2019 | USD | 15.23 | 15.48 | 15.185 | 15.34 | 15.34 | +0.25 (+1.66%) | 5,789,610 |
| 14 Mar 2019 | USD | 15.25 | 15.325 | 15.06 | 15.09 | 15.09 | -0.07 (-0.46%) | 3,117,798 |
| 13 Mar 2019 | USD | 15.18 | 15.405 | 15.11 | 15.16 | 15.16 | +0.07 (+0.46%) | 4,962,144 |
| 12 Mar 2019 | USD | 15.14 | 15.27 | 14.98 | 15.09 | 15.09 | -0.04 (-0.26%) | 3,498,708 |
| 11 Mar 2019 | USD | 14.95 | 15.2 | 14.87 | 15.13 | 15.13 | +0.32 (+2.16%) | 2,158,546 |
| 8 Mar 2019 | USD | 14.52 | 14.88 | 14.42 | 14.81 | 14.81 | +0.03 (+0.20%) | 2,552,603 |
| 7 Mar 2019 | USD | 14.99 | 15.03 | 14.685 | 14.78 | 14.78 | -0.27 (-1.79%) | 4,393,179 |
| 6 Mar 2019 | USD | 15.29 | 15.35 | 15.05 | 15.05 | 15.05 | -0.25 (-1.63%) | 2,149,687 |
| 5 Mar 2019 | USD | 15.4 | 15.47 | 15.28 | 15.3 | 15.3 | -0.12 (-0.78%) | 2,145,439 |
| 4 Mar 2019 | USD | 15.65 | 15.67 | 15.21 | 15.42 | 15.42 | -0.14 (-0.90%) | 3,071,562 |
| 1 Mar 2019 | USD | 15.59 | 15.63 | 15.26 | 15.56 | 15.56 | +0.13 (+0.84%) | 4,296,120 |
| 28 Feb 2019 | USD | 15.35 | 15.55 | 15.26 | 15.43 | 15.43 | -0.03 (-0.19%) | 2,161,315 |
| 27 Feb 2019 | USD | 15.53 | 15.55 | 15.25 | 15.46 | 15.46 | -0.13 (-0.83%) | 2,635,697 |
| 26 Feb 2019 | USD | 15.67 | 15.75 | 15.565 | 15.59 | 15.59 | -0.15 (-0.95%) | 2,755,558 |
