| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2019 | USD | 16.53 | 16.82 | 16.53 | 16.8 | 16.8 | +0.26 (+1.57%) | 813,706 |
| 16 Jan 2019 | USD | 16.3 | 16.55 | 16.3 | 16.54 | 16.54 | +0.23 (+1.41%) | 1,493,258 |
| 15 Jan 2019 | USD | 16.25 | 16.51 | 16.21 | 16.31 | 16.31 | +0.15 (+0.93%) | 998,691 |
| 14 Jan 2019 | USD | 16.36 | 16.46 | 16.11 | 16.16 | 16.16 | -0.23 (-1.40%) | 1,319,641 |
| 11 Jan 2019 | USD | 16.41 | 16.44 | 16.24 | 16.39 | 16.39 | -0.05 (-0.30%) | 1,257,360 |
| 10 Jan 2019 | USD | 16.2 | 16.66 | 16.19 | 16.44 | 16.44 | +0.19 (+1.17%) | 950,153 |
| 9 Jan 2019 | USD | 16.38 | 16.43 | 16.05 | 16.25 | 16.25 | -0.12 (-0.73%) | 643,807 |
| 8 Jan 2019 | USD | 16.13 | 16.42 | 16.05 | 16.37 | 16.37 | +0.38 (+2.38%) | 1,015,994 |
| 7 Jan 2019 | USD | 15.89 | 16.1899 | 15.82 | 15.99 | 15.99 | +0.13 (+0.82%) | 993,272 |
| 4 Jan 2019 | USD | 15.73 | 16.07 | 15.58 | 15.86 | 15.86 | +0.21 (+1.34%) | 1,096,900 |
| 3 Jan 2019 | USD | 15.24 | 15.95 | 15.2 | 15.65 | 15.65 | +0.22 (+1.43%) | 1,257,573 |
| 2 Jan 2019 | USD | 15.89 | 15.89 | 15.29 | 15.43 | 15.43 | -0.6 (-3.74%) | 1,332,371 |
| 1 Jan 2019 | USD | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0.0 (0.0%) | 0 |
| 31 Dec 2018 | USD | 15.93 | 16.1 | 15.7348 | 16.03 | 16.03 | +0.05 (+0.31%) | 1,518,280 |
| 28 Dec 2018 | USD | 16 | 16.24 | 15.87 | 15.98 | 15.98 | +0.07 (+0.44%) | 1,786,679 |
| 27 Dec 2018 | USD | 15.85 | 15.9237 | 15.345 | 15.91 | 15.91 | -0.06 (-0.38%) | 1,291,073 |
| 26 Dec 2018 | USD | 15.29 | 16 | 15.18 | 15.97 | 15.97 | +0.75 (+4.93%) | 1,843,995 |
| 24 Dec 2018 | USD | 15.93 | 16 | 15.2 | 15.22 | 15.22 | -0.76 (-4.76%) | 935,586 |
| 21 Dec 2018 | USD | 16.43 | 16.77 | 15.94 | 15.98 | 15.98 | -0.43 (-2.62%) | 2,484,422 |
| 20 Dec 2018 | USD | 16.61 | 16.69 | 16.26 | 16.41 | 16.41 | -0.19 (-1.14%) | 1,240,168 |
| 19 Dec 2018 | USD | 16.88 | 16.96 | 16.54 | 16.6 | 16.6 | -0.21 (-1.25%) | 1,358,020 |
| 18 Dec 2018 | USD | 16.61 | 16.88 | 16.55 | 16.81 | 16.81 | +0.29 (+1.76%) | 1,479,599 |
| 17 Dec 2018 | USD | 17.27 | 17.37 | 16.49 | 16.52 | 16.52 | -0.7 (-4.07%) | 1,399,111 |
| 14 Dec 2018 | USD | 17.49 | 17.5 | 17.15 | 17.22 | 17.22 | -0.31 (-1.77%) | 946,680 |
| 13 Dec 2018 | USD | 17.38 | 17.69 | 17.38 | 17.53 | 17.53 | +0.14 (+0.81%) | 969,949 |
| 12 Dec 2018 | USD | 17.8 | 17.84 | 17.35 | 17.39 | 17.39 | -0.27 (-1.53%) | 1,034,689 |
| 11 Dec 2018 | USD | 17.71 | 17.87 | 17.53 | 17.66 | 17.66 | +0.02 (+0.11%) | 996,271 |
| 10 Dec 2018 | USD | 17.9 | 17.9 | 17.52 | 17.64 | 17.64 | -0.24 (-1.34%) | 1,528,453 |
| 7 Dec 2018 | USD | 18.03 | 18.06 | 17.72 | 17.88 | 17.88 | -0.2 (-1.11%) | 1,068,941 |
| 6 Dec 2018 | USD | 17.38 | 18.08 | 17.22 | 18.08 | 18.08 | +0.62 (+3.55%) | 1,423,541 |
