| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2019 | USD | 16.65 | 16.79 | 16.5422 | 16.6 | 16.6 | -0.05 (-0.30%) | 592,746 |
| 6 Mar 2019 | USD | 16.77 | 16.83 | 16.54 | 16.65 | 16.65 | -0.12 (-0.72%) | 218,881 |
| 5 Mar 2019 | USD | 16.63 | 16.82 | 16.52 | 16.77 | 16.77 | +0.2 (+1.21%) | 163,450 |
| 4 Mar 2019 | USD | 16.64 | 16.67 | 16.3501 | 16.57 | 16.57 | +0.13 (+0.79%) | 270,069 |
| 1 Mar 2019 | USD | 17.03 | 17.03 | 16.19 | 16.44 | 16.44 | -0.53 (-3.12%) | 545,793 |
| 28 Feb 2019 | USD | 16.72 | 17.06 | 16.72 | 16.97 | 16.97 | +0.21 (+1.25%) | 541,444 |
| 27 Feb 2019 | USD | 16.7 | 16.95 | 16.61 | 16.76 | 16.76 | -0.04 (-0.24%) | 302,349 |
| 26 Feb 2019 | USD | 16.56 | 16.82 | 16.535 | 16.8 | 16.8 | +0.1 (+0.60%) | 298,317 |
| 25 Feb 2019 | USD | 16.81 | 16.87 | 16.55 | 16.7 | 16.7 | -0.01 (-0.06%) | 143,177 |
| 22 Feb 2019 | USD | 16.34 | 16.95 | 16.27 | 16.71 | 16.71 | +0.38 (+2.33%) | 639,154 |
| 21 Feb 2019 | USD | 16.37 | 16.44 | 16.21 | 16.33 | 16.33 | -0.05 (-0.31%) | 256,099 |
| 20 Feb 2019 | USD | 16.64 | 16.64 | 16.26 | 16.38 | 16.38 | -0.2 (-1.21%) | 382,095 |
| 19 Feb 2019 | USD | 16.57 | 16.9165 | 16.535 | 16.58 | 16.58 | +0.01 (+0.06%) | 520,433 |
| 18 Feb 2019 | USD | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 0.0 (0.0%) | 0 |
| 15 Feb 2019 | USD | 16.24 | 16.59 | 16.18 | 16.57 | 16.57 | +0.41 (+2.54%) | 562,242 |
| 14 Feb 2019 | USD | 16.05 | 16.26 | 15.9 | 16.16 | 16.16 | +0.11 (+0.69%) | 625,346 |
| 13 Feb 2019 | USD | 15.98 | 16.11 | 15.82 | 16.05 | 16.05 | -0.02 (-0.12%) | 350,862 |
| 12 Feb 2019 | USD | 16.06 | 16.18 | 15.91 | 16.07 | 16.07 | +0.06 (+0.37%) | 186,434 |
| 11 Feb 2019 | USD | 16.01 | 16.14 | 15.89 | 16.01 | 16.01 | -0.03 (-0.19%) | 356,839 |
| 8 Feb 2019 | USD | 16 | 16.18 | 15.92 | 16.04 | 16.04 | -0.02 (-0.12%) | 123,276 |
| 7 Feb 2019 | USD | 15.87 | 16.06 | 15.58 | 16.06 | 16.06 | +0.17 (+1.07%) | 152,537 |
| 6 Feb 2019 | USD | 15.97 | 16.03 | 15.78 | 15.89 | 15.89 | -0.07 (-0.44%) | 92,625 |
| 5 Feb 2019 | USD | 16 | 16.04 | 15.75 | 15.96 | 15.96 | 0.0 (0.0%) | 251,216 |
| 4 Feb 2019 | USD | 15.66 | 16 | 15.56 | 15.96 | 15.96 | +0.3 (+1.92%) | 567,212 |
| 1 Feb 2019 | USD | 15.9 | 16 | 15.4 | 15.66 | 15.66 | -0.24 (-1.51%) | 545,999 |
| 31 Jan 2019 | USD | 15.79 | 15.91 | 15.67 | 15.9 | 15.9 | +0.17 (+1.08%) | 412,366 |
| 30 Jan 2019 | USD | 15.7 | 15.805 | 15.62 | 15.73 | 15.73 | +0.13 (+0.83%) | 267,504 |
| 29 Jan 2019 | USD | 15.65 | 15.75 | 15.5 | 15.6 | 15.6 | +0.05 (+0.32%) | 186,704 |
| 28 Jan 2019 | USD | 15.25 | 15.7 | 15.17 | 15.55 | 15.55 | +0.28 (+1.83%) | 179,819 |
| 25 Jan 2019 | USD | 15.31 | 15.32 | 15.04 | 15.27 | 15.27 | +0.08 (+0.53%) | 258,687 |
