| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2019 | USD | 19.97 | 20.82 | 19.74 | 20.74 | 20.74 | +0.73 (+3.65%) | 2,664,184 |
| 3 Jan 2019 | USD | 19.92 | 20.19 | 19.39 | 20.01 | 20.01 | 0.0 (0.0%) | 2,732,821 |
| 2 Jan 2019 | USD | 19.8 | 20.39 | 19.38 | 20.01 | 20.01 | -0.01 (-0.05%) | 1,862,399 |
| 1 Jan 2019 | USD | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0.0 (0.0%) | 0 |
| 31 Dec 2018 | USD | 19.5 | 20.04 | 19.315 | 20.02 | 20.02 | +0.53 (+2.72%) | 1,403,466 |
| 28 Dec 2018 | USD | 19.6 | 20.04 | 19.33 | 19.49 | 19.49 | -0.15 (-0.76%) | 2,021,912 |
| 27 Dec 2018 | USD | 19.26 | 19.64 | 18.8 | 19.64 | 19.64 | +0.08 (+0.41%) | 1,824,123 |
| 26 Dec 2018 | USD | 18.72 | 19.61 | 18.38 | 19.56 | 19.56 | +1.07 (+5.79%) | 1,894,810 |
| 24 Dec 2018 | USD | 19.42 | 20.16 | 18.25 | 18.49 | 18.49 | -1.18 (-6.00%) | 913,770 |
| 21 Dec 2018 | USD | 20.04 | 20.5 | 19.56 | 19.67 | 19.67 | -0.25 (-1.26%) | 7,577,321 |
| 20 Dec 2018 | USD | 20.24 | 20.54 | 19.565 | 19.92 | 19.92 | -0.43 (-2.11%) | 2,631,010 |
| 19 Dec 2018 | USD | 20 | 21.1 | 19.78 | 20.35 | 20.35 | +0.24 (+1.19%) | 3,233,820 |
| 18 Dec 2018 | USD | 20.64 | 20.79 | 19.7701 | 20.11 | 20.11 | -0.46 (-2.24%) | 3,461,157 |
| 17 Dec 2018 | USD | 20.91 | 21.52 | 20.52 | 20.57 | 20.57 | -0.75 (-3.52%) | 2,820,337 |
| 14 Dec 2018 | USD | 21.12 | 21.86 | 20.66 | 21.32 | 21.32 | +0.1 (+0.47%) | 3,195,235 |
| 13 Dec 2018 | USD | 21.55 | 21.87 | 21.06 | 21.22 | 21.22 | -0.29 (-1.35%) | 3,854,629 |
| 12 Dec 2018 | USD | 22.05 | 22.16 | 21.31 | 21.51 | 21.51 | -0.2 (-0.92%) | 3,599,217 |
| 11 Dec 2018 | USD | 21.76 | 22.14 | 21.56 | 21.71 | 21.71 | +0.21 (+0.98%) | 3,699,853 |
| 10 Dec 2018 | USD | 21.65 | 21.89 | 21.09 | 21.5 | 21.5 | -0.39 (-1.78%) | 2,634,277 |
| 7 Dec 2018 | USD | 22.23 | 22.55 | 21.85 | 21.89 | 21.89 | -0.2 (-0.91%) | 3,025,264 |
| 6 Dec 2018 | USD | 21.77 | 22.23 | 20.87 | 22.09 | 22.09 | -0.04 (-0.18%) | 3,670,706 |
| 4 Dec 2018 | USD | 22.6 | 22.95 | 21.95 | 22.13 | 22.13 | -0.88 (-3.82%) | 3,123,697 |
| 3 Dec 2018 | USD | 22.32 | 23.11 | 21.46 | 23.01 | 23.01 | +0.69 (+3.09%) | 8,201,698 |
| 30 Nov 2018 | USD | 23 | 23.47 | 22.01 | 22.32 | 22.32 | -0.68 (-2.96%) | 4,810,554 |
| 29 Nov 2018 | USD | 22.35 | 23.3 | 22.24 | 23 | 23 | +0.54 (+2.40%) | 4,347,011 |
| 28 Nov 2018 | USD | 21.95 | 22.5 | 21.75 | 22.46 | 22.46 | +0.43 (+1.95%) | 4,238,395 |
| 27 Nov 2018 | USD | 21.48 | 22.49 | 21.44 | 22.03 | 22.03 | +0.4 (+1.85%) | 3,293,969 |
| 26 Nov 2018 | USD | 21.49 | 21.92 | 21.3 | 21.63 | 21.63 | +0.4 (+1.88%) | 4,378,084 |
| 23 Nov 2018 | USD | 20.61 | 21.47 | 20.56 | 21.23 | 21.23 | -0.08 (-0.38%) | 2,284,010 |
| 22 Nov 2018 | USD | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 0.0 (0.0%) | 0 |
