| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2019 | USD | 16.92 | 17.3 | 16.54 | 16.62 | 16.62 | -0.23 (-1.36%) | 1,538,127 |
| 5 Mar 2019 | USD | 16.48 | 16.9 | 16.439 | 16.85 | 16.85 | +0.34 (+2.06%) | 1,351,356 |
| 4 Mar 2019 | USD | 16.78 | 16.94 | 16.38 | 16.51 | 16.51 | -0.2 (-1.20%) | 1,388,359 |
| 1 Mar 2019 | USD | 16.7 | 17.04 | 15.84 | 16.71 | 16.71 | -0.48 (-2.79%) | 1,919,430 |
| 28 Feb 2019 | USD | 17.19 | 17.39 | 16.98 | 17.19 | 17.19 | 0.0 (0.0%) | 1,923,564 |
| 27 Feb 2019 | USD | 17.05 | 17.25 | 16.84 | 17.19 | 17.19 | +0.09 (+0.53%) | 1,362,906 |
| 26 Feb 2019 | USD | 17.5 | 17.55 | 17.01 | 17.1 | 17.1 | -0.4 (-2.29%) | 1,589,255 |
| 25 Feb 2019 | USD | 17.73 | 17.75 | 17.47 | 17.5 | 17.5 | -0.08 (-0.46%) | 942,887 |
| 22 Feb 2019 | USD | 17.65 | 17.72 | 17.25 | 17.58 | 17.58 | -0.04 (-0.23%) | 1,008,892 |
| 21 Feb 2019 | USD | 17.65 | 17.6701 | 17.39 | 17.62 | 17.62 | -0.03 (-0.17%) | 766,649 |
| 20 Feb 2019 | USD | 17.84 | 17.8571 | 17.29 | 17.65 | 17.65 | -0.2 (-1.12%) | 1,039,522 |
| 19 Feb 2019 | USD | 17.07 | 17.87 | 17 | 17.85 | 17.85 | +0.9 (+5.31%) | 1,621,632 |
| 18 Feb 2019 | USD | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.0 (0.0%) | 0 |
| 15 Feb 2019 | USD | 17.01 | 17.15 | 16.79 | 16.95 | 16.95 | 0.0 (0.0%) | 1,180,260 |
| 14 Feb 2019 | USD | 16.92 | 17.15 | 16.8357 | 16.95 | 16.95 | 0.0 (0.0%) | 1,181,995 |
| 13 Feb 2019 | USD | 17.29 | 17.3799 | 16.89 | 16.95 | 16.95 | -0.24 (-1.40%) | 1,140,340 |
| 12 Feb 2019 | USD | 17.25 | 17.625 | 17.1108 | 17.19 | 17.19 | +0.23 (+1.36%) | 1,823,158 |
| 11 Feb 2019 | USD | 16.5 | 16.98 | 16.39 | 16.96 | 16.96 | +0.51 (+3.10%) | 1,607,663 |
| 8 Feb 2019 | USD | 15.6 | 16.455 | 15.55 | 16.45 | 16.45 | +0.77 (+4.91%) | 2,352,293 |
| 7 Feb 2019 | USD | 15.84 | 15.99 | 15.51 | 15.68 | 15.68 | -0.27 (-1.69%) | 699,669 |
| 6 Feb 2019 | USD | 16.05 | 16.05 | 15.84 | 15.95 | 15.95 | -0.08 (-0.50%) | 782,581 |
| 5 Feb 2019 | USD | 15.59 | 16.09 | 15.51 | 16.03 | 16.03 | +0.15 (+0.94%) | 1,033,078 |
| 4 Feb 2019 | USD | 15.36 | 15.9 | 15.26 | 15.88 | 15.88 | +0.48 (+3.12%) | 661,523 |
| 1 Feb 2019 | USD | 15.75 | 15.75 | 15.35 | 15.4 | 15.4 | -0.09 (-0.58%) | 845,380 |
| 31 Jan 2019 | USD | 15 | 15.59 | 14.83 | 15.49 | 15.49 | +0.51 (+3.40%) | 1,574,504 |
| 30 Jan 2019 | USD | 15.32 | 15.32 | 14.84 | 14.98 | 14.98 | -0.19 (-1.25%) | 877,812 |
| 29 Jan 2019 | USD | 14.92 | 15.4199 | 14.85 | 15.17 | 15.17 | +0.24 (+1.61%) | 868,702 |
| 28 Jan 2019 | USD | 14.79 | 15.04 | 14.7 | 14.93 | 14.93 | -0.06 (-0.40%) | 521,013 |
| 25 Jan 2019 | USD | 14.79 | 15.02 | 14.69 | 14.99 | 14.99 | +0.33 (+2.25%) | 648,368 |
| 24 Jan 2019 | USD | 14.59 | 14.9129 | 14.46 | 14.66 | 14.66 | +0.06 (+0.41%) | 393,211 |
