| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2019 | USD | 15.54 | 15.58 | 15.255 | 15.5 | 15.5 | -0.06 (-0.39%) | 1,866,879 |
| 4 Mar 2019 | USD | 15.55 | 15.69 | 15.41 | 15.56 | 15.56 | +0.01 (+0.06%) | 2,637,370 |
| 1 Mar 2019 | USD | 15.75 | 15.83 | 15.395 | 15.55 | 15.55 | -0.08 (-0.51%) | 3,881,138 |
| 28 Feb 2019 | USD | 15.71 | 15.8 | 15.61 | 15.63 | 15.63 | -0.07 (-0.45%) | 2,234,839 |
| 27 Feb 2019 | USD | 15.49 | 15.71 | 15.43 | 15.7 | 15.7 | +0.23 (+1.49%) | 1,446,061 |
| 26 Feb 2019 | USD | 15.66 | 15.725 | 15.44 | 15.47 | 15.47 | -0.23 (-1.46%) | 2,445,162 |
| 25 Feb 2019 | USD | 15.87 | 15.93 | 15.655 | 15.7 | 15.7 | -0.01 (-0.06%) | 2,821,785 |
| 22 Feb 2019 | USD | 15.74 | 15.76 | 15.6 | 15.71 | 15.71 | -0.03 (-0.19%) | 1,909,209 |
| 21 Feb 2019 | USD | 15.79 | 15.79 | 15.6 | 15.74 | 15.74 | -0.03 (-0.19%) | 1,822,194 |
| 20 Feb 2019 | USD | 15.65 | 15.77 | 15.525 | 15.77 | 15.77 | +0.14 (+0.90%) | 2,353,240 |
| 19 Feb 2019 | USD | 15.51 | 15.67 | 15.465 | 15.63 | 15.63 | +0.05 (+0.32%) | 1,752,808 |
| 18 Feb 2019 | USD | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0.0 (0.0%) | 0 |
| 15 Feb 2019 | USD | 15.44 | 15.645 | 15.34 | 15.58 | 15.58 | +0.31 (+2.03%) | 2,129,701 |
| 14 Feb 2019 | USD | 15.39 | 15.41 | 15.165 | 15.27 | 15.27 | -0.28 (-1.80%) | 4,386,575 |
| 13 Feb 2019 | USD | 15.63 | 15.69 | 15.54 | 15.55 | 15.55 | -0.04 (-0.26%) | 3,496,413 |
| 12 Feb 2019 | USD | 15.57 | 15.72 | 15.5 | 15.59 | 15.59 | +0.16 (+1.04%) | 2,797,373 |
| 11 Feb 2019 | USD | 15.34 | 15.53 | 15.29 | 15.43 | 15.43 | +0.1 (+0.65%) | 2,282,335 |
| 8 Feb 2019 | USD | 15.26 | 15.42 | 15.1 | 15.33 | 15.33 | 0.0 (0.0%) | 2,729,086 |
| 7 Feb 2019 | USD | 15.11 | 15.63 | 15.11 | 15.33 | 15.33 | +0.41 (+2.75%) | 6,365,933 |
| 6 Feb 2019 | USD | 14.9 | 14.99 | 14.805 | 14.92 | 14.92 | -0.01 (-0.07%) | 1,645,013 |
| 5 Feb 2019 | USD | 15.05 | 15.05 | 14.83 | 14.93 | 14.93 | -0.07 (-0.47%) | 2,425,466 |
| 4 Feb 2019 | USD | 14.88 | 15.07 | 14.77 | 15 | 15 | +0.14 (+0.94%) | 2,342,108 |
| 1 Feb 2019 | USD | 14.71 | 14.87 | 14.67 | 14.86 | 14.86 | +0.18 (+1.23%) | 2,417,183 |
| 31 Jan 2019 | USD | 14.8 | 14.89 | 14.31 | 14.68 | 14.68 | -0.24 (-1.61%) | 3,934,060 |
| 30 Jan 2019 | USD | 14.78 | 15.04 | 14.69 | 14.92 | 14.92 | +0.25 (+1.70%) | 5,376,102 |
| 29 Jan 2019 | USD | 14.94 | 14.95 | 14.65 | 14.67 | 14.67 | -0.22 (-1.48%) | 2,607,122 |
| 28 Jan 2019 | USD | 14.61 | 14.915 | 14.61 | 14.89 | 14.89 | +0.18 (+1.22%) | 3,290,685 |
| 25 Jan 2019 | USD | 14.37 | 14.73 | 14.37 | 14.71 | 14.71 | +0.3 (+2.08%) | 2,647,439 |
| 24 Jan 2019 | USD | 14.51 | 14.71 | 14.37 | 14.41 | 14.41 | -0.18 (-1.23%) | 2,529,701 |
| 23 Jan 2019 | USD | 14.59 | 14.68 | 14.44 | 14.59 | 14.59 | +0.07 (+0.48%) | 3,116,313 |
