| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2019 | USD | 16.35 | 16.77 | 16.11 | 16.59 | 16.59 | +0.26 (+1.59%) | 1,478,297 |
| 30 Jan 2019 | USD | 16.11 | 16.54 | 15.74 | 16.33 | 16.33 | +0.49 (+3.09%) | 1,671,578 |
| 29 Jan 2019 | USD | 16.27 | 16.73 | 15.785 | 15.84 | 15.84 | -0.47 (-2.88%) | 2,066,824 |
| 28 Jan 2019 | USD | 15.99 | 16.4 | 15.58 | 16.31 | 16.31 | +0.07 (+0.43%) | 2,679,875 |
| 25 Jan 2019 | USD | 15.51 | 16.5 | 15.32 | 16.24 | 16.24 | +0.92 (+6.01%) | 2,450,452 |
| 24 Jan 2019 | USD | 15.06 | 15.5898 | 14.62 | 15.32 | 15.32 | +0.25 (+1.66%) | 1,471,792 |
| 23 Jan 2019 | USD | 16.59 | 16.68 | 15.0299 | 15.07 | 15.07 | -1.37 (-8.33%) | 3,439,134 |
| 22 Jan 2019 | USD | 17 | 17.3 | 16.34 | 16.44 | 16.44 | -0.73 (-4.25%) | 3,138,048 |
| 21 Jan 2019 | USD | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0.0 (0.0%) | 0 |
| 18 Jan 2019 | USD | 16.56 | 17.295 | 16.28 | 17.17 | 17.17 | +0.72 (+4.38%) | 2,867,333 |
| 17 Jan 2019 | USD | 16.09 | 16.7 | 16.09 | 16.45 | 16.45 | +0.3 (+1.86%) | 2,008,306 |
| 16 Jan 2019 | USD | 16.15 | 16.49 | 15.86 | 16.15 | 16.15 | +0.01 (+0.06%) | 1,912,597 |
| 15 Jan 2019 | USD | 16.2 | 16.41 | 15.83 | 16.14 | 16.14 | -0.06 (-0.37%) | 2,309,560 |
| 14 Jan 2019 | USD | 15.9 | 16.5799 | 15.86 | 16.2 | 16.2 | +0.08 (+0.50%) | 2,171,938 |
| 11 Jan 2019 | USD | 15.41 | 16.17 | 15.35 | 16.12 | 16.12 | +0.47 (+3.00%) | 2,060,870 |
| 10 Jan 2019 | USD | 15.23 | 15.96 | 14.92 | 15.65 | 15.65 | +0.23 (+1.49%) | 2,668,469 |
| 9 Jan 2019 | USD | 14.6 | 15.5 | 14.56 | 15.42 | 15.42 | +0.89 (+6.13%) | 3,009,780 |
| 8 Jan 2019 | USD | 14.92 | 15.2 | 14.435 | 14.53 | 14.53 | -0.14 (-0.95%) | 2,484,987 |
| 7 Jan 2019 | USD | 14.07 | 14.97 | 13.95 | 14.67 | 14.67 | +0.64 (+4.56%) | 2,208,938 |
| 4 Jan 2019 | USD | 13.56 | 14.2899 | 13.4 | 14.03 | 14.03 | +0.76 (+5.73%) | 3,160,702 |
| 3 Jan 2019 | USD | 13.82 | 14 | 13.21 | 13.27 | 13.27 | -0.77 (-5.48%) | 3,517,086 |
| 2 Jan 2019 | USD | 13.4 | 14.23 | 13.12 | 14.04 | 14.04 | +0.39 (+2.86%) | 2,521,674 |
| 1 Jan 2019 | USD | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0.0 (0.0%) | 0 |
| 31 Dec 2018 | USD | 14.37 | 14.54 | 13.45 | 13.65 | 13.65 | -0.52 (-3.67%) | 2,887,380 |
| 28 Dec 2018 | USD | 14.46 | 14.78 | 14.01 | 14.17 | 14.17 | -0.37 (-2.54%) | 1,929,653 |
| 27 Dec 2018 | USD | 14.22 | 14.58 | 13.5 | 14.54 | 14.54 | -0.02 (-0.14%) | 2,819,974 |
| 26 Dec 2018 | USD | 13.42 | 14.61 | 13.08 | 14.56 | 14.56 | +1.34 (+10.14%) | 2,312,479 |
| 24 Dec 2018 | USD | 13.21 | 13.63 | 13.05 | 13.22 | 13.22 | -0.19 (-1.42%) | 1,025,366 |
| 21 Dec 2018 | USD | 14.64 | 14.959 | 13.22 | 13.41 | 13.41 | -1.48 (-9.94%) | 3,414,039 |
| 20 Dec 2018 | USD | 14.8 | 14.93 | 14.09 | 14.89 | 14.89 | +0.03 (+0.20%) | 3,113,653 |
