| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | USD | 15.4 | 15.68 | 15.11 | 15.44 | 15.44 | -0.05 (-0.32%) | 723,789 |
| 7 Mar 2019 | USD | 15.74 | 15.99 | 15.45 | 15.49 | 15.49 | -0.36 (-2.27%) | 731,871 |
| 6 Mar 2019 | USD | 16.15 | 16.52 | 15.5 | 15.85 | 15.85 | -0.18 (-1.12%) | 1,234,384 |
| 5 Mar 2019 | USD | 15.92 | 16.25 | 15.5011 | 16.03 | 16.03 | +0.07 (+0.44%) | 1,232,642 |
| 4 Mar 2019 | USD | 15.24 | 15.96 | 15.1001 | 15.96 | 15.96 | +0.88 (+5.84%) | 1,050,951 |
| 1 Mar 2019 | USD | 15.55 | 15.6567 | 14.82 | 15.08 | 15.08 | -0.31 (-2.01%) | 1,155,349 |
| 28 Feb 2019 | USD | 16 | 16.01 | 15.34 | 15.39 | 15.39 | -0.68 (-4.23%) | 1,042,458 |
| 27 Feb 2019 | USD | 16.15 | 16.4 | 15.8201 | 16.07 | 16.07 | -0.13 (-0.80%) | 860,387 |
| 26 Feb 2019 | USD | 16.02 | 16.2 | 15.5 | 16.2 | 16.2 | 0.0 (0.0%) | 725,999 |
| 25 Feb 2019 | USD | 15.64 | 16.49 | 15.64 | 16.2 | 16.2 | +0.74 (+4.79%) | 1,380,727 |
| 22 Feb 2019 | USD | 15.91 | 16.1796 | 15.29 | 15.46 | 15.46 | -0.42 (-2.64%) | 1,375,123 |
| 21 Feb 2019 | USD | 15.76 | 16.1 | 15.22 | 15.88 | 15.88 | +0.08 (+0.51%) | 1,137,150 |
| 20 Feb 2019 | USD | 16.91 | 17.16 | 15.65 | 15.8 | 15.8 | -0.99 (-5.90%) | 2,272,917 |
| 19 Feb 2019 | USD | 17.51 | 17.65 | 16.1 | 16.79 | 16.79 | -0.72 (-4.11%) | 2,390,473 |
| 18 Feb 2019 | USD | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 0.0 (0.0%) | 0 |
| 15 Feb 2019 | USD | 18.06 | 18.45 | 17.3 | 17.51 | 17.51 | -0.3 (-1.68%) | 1,558,141 |
| 14 Feb 2019 | USD | 16.9 | 19 | 16.582 | 17.81 | 17.81 | +0.82 (+4.83%) | 3,309,511 |
| 13 Feb 2019 | USD | 17.17 | 17.25 | 16.46 | 16.99 | 16.99 | -0.01 (-0.06%) | 908,361 |
| 12 Feb 2019 | USD | 16.23 | 17.16 | 15.99 | 17 | 17 | +1.25 (+7.94%) | 1,794,739 |
| 11 Feb 2019 | USD | 16.03 | 16.25 | 15.5207 | 15.75 | 15.75 | -0.23 (-1.44%) | 705,851 |
| 8 Feb 2019 | USD | 15.57 | 16.4 | 15.03 | 15.98 | 15.98 | +0.13 (+0.82%) | 1,100,747 |
| 7 Feb 2019 | USD | 17.35 | 17.67 | 15.6 | 15.85 | 15.85 | -0.17 (-1.06%) | 3,579,307 |
| 6 Feb 2019 | USD | 16.71 | 16.9399 | 15.685 | 16.02 | 16.02 | -0.58 (-3.49%) | 807,033 |
| 5 Feb 2019 | USD | 15.67 | 16.95 | 15.65 | 16.6 | 16.6 | +1.09 (+7.03%) | 991,694 |
| 4 Feb 2019 | USD | 15.13 | 16.0593 | 15.13 | 15.51 | 15.51 | +0.29 (+1.91%) | 701,923 |
| 1 Feb 2019 | USD | 14.91 | 15.4 | 14.8579 | 15.22 | 15.22 | +0.33 (+2.22%) | 471,269 |
| 31 Jan 2019 | USD | 14.45 | 15.279 | 14.45 | 14.89 | 14.89 | +0.37 (+2.55%) | 605,645 |
| 30 Jan 2019 | USD | 14.59 | 14.75 | 14.19 | 14.52 | 14.52 | +0.34 (+2.40%) | 490,502 |
| 29 Jan 2019 | USD | 14.8 | 14.83 | 14.07 | 14.18 | 14.18 | -0.44 (-3.01%) | 610,676 |
| 28 Jan 2019 | USD | 14.92 | 15.18 | 14.24 | 14.62 | 14.62 | -0.6 (-3.94%) | 566,639 |
