| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2019 | USD | 15.89 | 15.93 | 15.69 | 15.74 | 15.74 | +0.06 (+0.38%) | 4,649,994 |
| 22 Feb 2019 | USD | 15.66 | 15.79 | 15.62 | 15.68 | 15.68 | +0.13 (+0.84%) | 3,291,625 |
| 21 Feb 2019 | USD | 15.67 | 15.75 | 15.5 | 15.55 | 15.55 | -0.13 (-0.83%) | 2,560,093 |
| 20 Feb 2019 | USD | 15.58 | 15.74 | 15.53 | 15.68 | 15.68 | +0.15 (+0.97%) | 2,473,677 |
| 19 Feb 2019 | USD | 15.6 | 15.68 | 15.52 | 15.53 | 15.53 | -0.17 (-1.08%) | 3,178,946 |
| 18 Feb 2019 | USD | 15.7 | 15.7 | 15.7 | 15.7 | 15.7 | 0.0 (0.0%) | 0 |
| 15 Feb 2019 | USD | 15.81 | 15.85 | 15.64 | 15.7 | 15.7 | -0.03 (-0.19%) | 2,844,741 |
| 14 Feb 2019 | USD | 15.57 | 15.79 | 15.55 | 15.73 | 15.73 | +0.07 (+0.45%) | 4,672,610 |
| 13 Feb 2019 | USD | 15.63 | 15.71 | 15.46 | 15.66 | 15.66 | +0.06 (+0.38%) | 4,024,915 |
| 12 Feb 2019 | USD | 15.14 | 15.63 | 15.11 | 15.6 | 15.6 | +0.64 (+4.28%) | 7,685,178 |
| 11 Feb 2019 | USD | 14.93 | 15.09 | 14.83 | 14.96 | 14.96 | +0.14 (+0.94%) | 3,482,166 |
| 8 Feb 2019 | USD | 14.7 | 14.888 | 14.53 | 14.82 | 14.82 | -0.08 (-0.54%) | 4,151,033 |
| 7 Feb 2019 | USD | 15.03 | 15.19 | 14.82 | 14.9 | 14.9 | -0.33 (-2.17%) | 4,697,424 |
| 6 Feb 2019 | USD | 15 | 15.46 | 14.97 | 15.23 | 15.23 | +0.4 (+2.70%) | 7,069,002 |
| 5 Feb 2019 | USD | 14.66 | 14.95 | 14.6 | 14.83 | 14.83 | +0.17 (+1.16%) | 4,328,051 |
| 4 Feb 2019 | USD | 14.74 | 14.75 | 14.48 | 14.66 | 14.66 | -0.13 (-0.88%) | 5,016,918 |
| 1 Feb 2019 | USD | 14.58 | 15.284 | 14.55 | 14.79 | 14.79 | +0.92 (+6.63%) | 12,100,673 |
| 31 Jan 2019 | USD | 14.05 | 14.2 | 13.78 | 13.87 | 13.87 | -0.19 (-1.35%) | 8,485,815 |
| 30 Jan 2019 | USD | 13.86 | 14.08 | 13.66 | 14.06 | 14.06 | +0.39 (+2.85%) | 3,774,015 |
| 29 Jan 2019 | USD | 13.89 | 13.97 | 13.653 | 13.67 | 13.67 | -0.24 (-1.73%) | 3,043,612 |
| 28 Jan 2019 | USD | 13.59 | 14.01 | 13.52 | 13.91 | 13.91 | -0.09 (-0.64%) | 3,215,187 |
| 25 Jan 2019 | USD | 13.58 | 14.045 | 13.37 | 14 | 14 | +0.54 (+4.01%) | 4,579,023 |
| 24 Jan 2019 | USD | 12.96 | 13.625 | 12.93 | 13.46 | 13.46 | +0.72 (+5.65%) | 6,271,466 |
| 23 Jan 2019 | USD | 12.86 | 12.98 | 12.62 | 12.74 | 12.74 | -0.02 (-0.16%) | 3,503,556 |
| 22 Jan 2019 | USD | 13.15 | 13.19 | 12.66 | 12.76 | 12.76 | -0.53 (-3.99%) | 3,723,369 |
| 21 Jan 2019 | USD | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 0.0 (0.0%) | 0 |
| 18 Jan 2019 | USD | 13.06 | 13.48 | 13.005 | 13.29 | 13.29 | +0.37 (+2.86%) | 4,004,519 |
| 17 Jan 2019 | USD | 12.94 | 13 | 12.685 | 12.92 | 12.92 | -0.13 (-1.00%) | 5,366,783 |
| 16 Jan 2019 | USD | 13.11 | 13.28 | 13.05 | 13.05 | 13.05 | -0.01 (-0.08%) | 2,220,279 |
| 15 Jan 2019 | USD | 12.96 | 13.15 | 12.94 | 13.06 | 13.06 | +0.16 (+1.24%) | 2,937,724 |
