| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Mar 2019 | USD | 15.21 | 15.42 | 14.92 | 15.14 | 15.14 | -0.06 (-0.39%) | 438,654 |
| 26 Mar 2019 | USD | 14.79 | 15.21 | 14.65 | 15.2 | 15.2 | +0.39 (+2.63%) | 445,759 |
| 25 Mar 2019 | USD | 14.62 | 14.99 | 14.51 | 14.81 | 14.81 | +0.1 (+0.68%) | 542,698 |
| 22 Mar 2019 | USD | 14.98 | 15.1 | 14.67 | 14.71 | 14.71 | -0.47 (-3.10%) | 562,274 |
| 21 Mar 2019 | USD | 14.61 | 15.25 | 14.5244 | 15.18 | 15.18 | +0.56 (+3.83%) | 404,978 |
| 20 Mar 2019 | USD | 14.95 | 14.985 | 14.6 | 14.62 | 14.62 | -0.39 (-2.60%) | 1,105,632 |
| 19 Mar 2019 | USD | 14.98 | 15.185 | 14.67 | 15.01 | 15.01 | +0.13 (+0.87%) | 616,964 |
| 18 Mar 2019 | USD | 14.8 | 14.96 | 14.6111 | 14.88 | 14.88 | +0.12 (+0.81%) | 659,319 |
| 15 Mar 2019 | USD | 14.6 | 14.79 | 14.35 | 14.76 | 14.76 | +0.26 (+1.79%) | 1,525,762 |
| 14 Mar 2019 | USD | 15.41 | 15.4645 | 14.48 | 14.5 | 14.5 | -0.95 (-6.15%) | 753,356 |
| 13 Mar 2019 | USD | 15.43 | 15.7 | 15.43 | 15.45 | 15.45 | +0.03 (+0.19%) | 469,018 |
| 12 Mar 2019 | USD | 15.28 | 15.57 | 15.17 | 15.42 | 15.42 | +0.18 (+1.18%) | 502,636 |
| 11 Mar 2019 | USD | 15.21 | 15.39 | 14.94 | 15.24 | 15.24 | +0.03 (+0.20%) | 671,266 |
| 8 Mar 2019 | USD | 15.35 | 15.44 | 14.88 | 15.21 | 15.21 | -0.31 (-2.00%) | 843,018 |
| 7 Mar 2019 | USD | 15.3 | 15.58 | 15.01 | 15.52 | 15.52 | +0.19 (+1.24%) | 1,079,339 |
| 6 Mar 2019 | USD | 15.98 | 15.98 | 15.31 | 15.33 | 15.33 | -0.7 (-4.37%) | 512,404 |
| 5 Mar 2019 | USD | 16.03 | 16.2299 | 15.95 | 16.03 | 16.03 | -0.14 (-0.87%) | 343,440 |
| 4 Mar 2019 | USD | 16.83 | 16.895 | 16.12 | 16.17 | 16.17 | -0.61 (-3.64%) | 498,202 |
| 1 Mar 2019 | USD | 16.75 | 17.23 | 16.67 | 16.78 | 16.78 | +0.04 (+0.24%) | 450,455 |
| 28 Feb 2019 | USD | 16.74 | 16.78 | 16.4 | 16.74 | 16.74 | -0.04 (-0.24%) | 425,789 |
| 27 Feb 2019 | USD | 16.81 | 17.12 | 16.4507 | 16.78 | 16.78 | -0.13 (-0.77%) | 978,639 |
| 26 Feb 2019 | USD | 16.3 | 17.15 | 16.25 | 16.91 | 16.91 | +0.56 (+3.43%) | 726,613 |
| 25 Feb 2019 | USD | 16.36 | 16.4989 | 15.94 | 16.35 | 16.35 | +0.11 (+0.68%) | 735,382 |
| 22 Feb 2019 | USD | 15.97 | 16.51 | 15.85 | 16.24 | 16.24 | +0.4 (+2.53%) | 1,409,097 |
| 21 Feb 2019 | USD | 16.93 | 17.24 | 15.66 | 15.84 | 15.84 | -1.12 (-6.60%) | 1,203,304 |
| 20 Feb 2019 | USD | 16.5 | 17.8883 | 16.465 | 16.96 | 16.96 | +0.66 (+4.05%) | 2,040,513 |
| 19 Feb 2019 | USD | 16.08 | 16.4 | 15.6 | 16.3 | 16.3 | +0.15 (+0.93%) | 719,774 |
| 18 Feb 2019 | USD | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.0 (0.0%) | 0 |
| 15 Feb 2019 | USD | 15.61 | 16.42 | 15.61 | 16.15 | 16.15 | +0.67 (+4.33%) | 772,128 |
| 14 Feb 2019 | USD | 15.01 | 15.51 | 14.75 | 15.48 | 15.48 | +0.47 (+3.13%) | 588,192 |
