| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | USD | 17.96 | 18.14 | 17.9 | 18.13 | 17.7571 | +0.09 (+0.50%) | 108,010 |
| 7 Mar 2019 | USD | 17.91 | 18.07 | 17.9 | 18.04 | 17.669 | +0.09 (+0.50%) | 142,137 |
| 6 Mar 2019 | USD | 18.18 | 18.1805 | 17.95 | 17.95 | 17.5808 | -0.44 (-2.39%) | 280,160 |
| 5 Mar 2019 | USD | 18.41 | 18.4999 | 18.2 | 18.39 | 18.0118 | -0.02 (-0.11%) | 222,077 |
| 4 Mar 2019 | USD | 18.38 | 18.45 | 18.3 | 18.41 | 18.0313 | +0.02 (+0.11%) | 159,232 |
| 1 Mar 2019 | USD | 18.5 | 18.53 | 18.3 | 18.39 | 18.0118 | -0.06 (-0.33%) | 162,638 |
| 28 Feb 2019 | USD | 18.61 | 18.61 | 18.41 | 18.45 | 18.0705 | -0.12 (-0.65%) | 226,277 |
| 27 Feb 2019 | USD | 18.68 | 18.7199 | 18.54 | 18.57 | 18.1881 | -0.08 (-0.43%) | 174,200 |
| 26 Feb 2019 | USD | 18.37 | 18.72 | 18.37 | 18.65 | 18.2664 | +0.24 (+1.30%) | 269,924 |
| 25 Feb 2019 | USD | 18.47 | 18.48 | 18.31 | 18.41 | 18.0313 | +0.01 (+0.05%) | 272,838 |
| 22 Feb 2019 | USD | 18.3 | 18.46 | 18.21 | 18.4 | 18.0215 | +0.08 (+0.44%) | 240,905 |
| 21 Feb 2019 | USD | 18.27 | 18.3797 | 18.26 | 18.32 | 17.9432 | -0.02 (-0.11%) | 132,440 |
| 20 Feb 2019 | USD | 18.26 | 18.365 | 18.13 | 18.34 | 17.9628 | +0.11 (+0.60%) | 168,867 |
| 19 Feb 2019 | USD | 18.15 | 18.25 | 18.0848 | 18.23 | 17.855 | +0.03 (+0.16%) | 207,485 |
| 18 Feb 2019 | USD | 18.2 | 18.2 | 18.2 | 18.2 | 17.8257 | 0.0 (0.0%) | 0 |
| 15 Feb 2019 | USD | 18.13 | 18.21 | 18.07 | 18.2 | 17.8257 | +0.07 (+0.39%) | 135,216 |
| 14 Feb 2019 | USD | 17.81 | 18.14 | 17.81 | 18.13 | 17.7571 | +0.26 (+1.45%) | 164,582 |
| 13 Feb 2019 | USD | 18.11 | 18.1665 | 17.85 | 17.87 | 17.5024 | -0.18 (-1.00%) | 258,045 |
| 12 Feb 2019 | USD | 18.02 | 18.19 | 18 | 18.05 | 17.6787 | +0.07 (+0.39%) | 166,946 |
| 11 Feb 2019 | USD | 18.11 | 18.26 | 17.97 | 17.98 | 17.6102 | -0.14 (-0.77%) | 264,819 |
| 8 Feb 2019 | USD | 18.24 | 18.442 | 18.01 | 18.12 | 17.7473 | -0.13 (-0.71%) | 266,056 |
| 7 Feb 2019 | USD | 18.25 | 18.53 | 18.17 | 18.25 | 17.8746 | -0.13 (-0.71%) | 266,916 |
| 6 Feb 2019 | USD | 18.51 | 18.59 | 18.32 | 18.38 | 18.002 | -0.16 (-0.86%) | 178,416 |
| 5 Feb 2019 | USD | 18.4 | 18.57 | 18.35 | 18.54 | 18.1587 | +0.14 (+0.76%) | 145,679 |
| 4 Feb 2019 | USD | 18.22 | 18.55 | 18.22 | 18.4 | 18.0215 | +0.17 (+0.93%) | 215,470 |
| 1 Feb 2019 | USD | 18.32 | 18.32 | 18.18 | 18.23 | 17.855 | -0.05 (-0.27%) | 103,932 |
| 31 Jan 2019 | USD | 18.12 | 18.31 | 18 | 18.28 | 17.904 | +0.1 (+0.55%) | 263,926 |
| 30 Jan 2019 | USD | 18.1 | 18.22 | 18.06 | 18.18 | 17.8061 | +0.11 (+0.61%) | 226,488 |
| 29 Jan 2019 | USD | 18.1 | 18.21 | 18.02 | 18.07 | 17.6983 | -0.03 (-0.17%) | 169,067 |
| 28 Jan 2019 | USD | 18.22 | 18.23 | 17.97 | 18.1 | 17.7277 | -0.14 (-0.77%) | 230,452 |
