| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2019 | USD | 23.06 | 23.87 | 22.75 | 23.7 | 23.7 | +0.59 (+2.55%) | 1,149,924 |
| 31 Jan 2019 | USD | 22.24 | 23.61 | 22.02 | 23.11 | 23.11 | +0.9 (+4.05%) | 1,625,530 |
| 30 Jan 2019 | USD | 21.22 | 22.32 | 20.854 | 22.21 | 22.21 | +1.02 (+4.81%) | 1,190,655 |
| 29 Jan 2019 | USD | 21.29 | 21.37 | 20.68 | 21.19 | 21.19 | -0.06 (-0.28%) | 878,278 |
| 28 Jan 2019 | USD | 21.19 | 21.54 | 20.711 | 21.25 | 21.25 | -0.2 (-0.93%) | 3,351,229 |
| 25 Jan 2019 | USD | 20.3 | 21.575 | 20.13 | 21.45 | 21.45 | +1.29 (+6.40%) | 1,512,579 |
| 24 Jan 2019 | USD | 19.34 | 20.19 | 19.13 | 20.16 | 20.16 | +0.76 (+3.92%) | 644,377 |
| 23 Jan 2019 | USD | 19.77 | 20.06 | 19.14 | 19.4 | 19.4 | -0.31 (-1.57%) | 1,113,535 |
| 22 Jan 2019 | USD | 19.86 | 20.09 | 19.2 | 19.71 | 19.71 | -0.29 (-1.45%) | 744,349 |
| 21 Jan 2019 | USD | 20 | 20 | 20 | 20 | 20 | 0.0 (0.0%) | 0 |
| 18 Jan 2019 | USD | 19.94 | 20.01 | 19.141 | 20 | 20 | +0.05 (+0.25%) | 664,929 |
| 17 Jan 2019 | USD | 19.76 | 20.24 | 19.45 | 19.95 | 19.95 | +0.15 (+0.76%) | 1,106,949 |
| 16 Jan 2019 | USD | 19.85 | 20.16 | 19.45 | 19.8 | 19.8 | -0.04 (-0.20%) | 535,991 |
| 15 Jan 2019 | USD | 19.62 | 19.89 | 19.05 | 19.84 | 19.84 | +0.33 (+1.69%) | 461,263 |
| 14 Jan 2019 | USD | 19.64 | 20.19 | 19.43 | 19.51 | 19.51 | -0.23 (-1.17%) | 570,902 |
| 11 Jan 2019 | USD | 19.9 | 20.12 | 19.24 | 19.74 | 19.74 | -0.21 (-1.05%) | 724,032 |
| 10 Jan 2019 | USD | 19.65 | 20.08 | 19.13 | 19.95 | 19.95 | +0.24 (+1.22%) | 1,035,194 |
| 9 Jan 2019 | USD | 19.36 | 20.2 | 19.03 | 19.71 | 19.71 | +0.41 (+2.12%) | 1,247,361 |
| 8 Jan 2019 | USD | 19.76 | 19.83 | 18.83 | 19.3 | 19.3 | -0.08 (-0.41%) | 1,003,445 |
| 7 Jan 2019 | USD | 18.85 | 19.645 | 18.85 | 19.38 | 19.38 | +0.77 (+4.14%) | 1,345,484 |
| 4 Jan 2019 | USD | 18.01 | 18.87 | 17.81 | 18.61 | 18.61 | +0.75 (+4.20%) | 1,310,433 |
| 3 Jan 2019 | USD | 18.6 | 18.94 | 17.8 | 17.86 | 17.86 | -0.71 (-3.82%) | 1,376,430 |
| 2 Jan 2019 | USD | 18.92 | 19.15 | 18.26 | 18.57 | 18.57 | -0.57 (-2.98%) | 1,408,122 |
| 1 Jan 2019 | USD | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 0.0 (0.0%) | 0 |
| 31 Dec 2018 | USD | 19.06 | 19.36 | 18.05 | 19.14 | 19.14 | +0.22 (+1.16%) | 1,422,099 |
| 28 Dec 2018 | USD | 18.77 | 19.58 | 18.38 | 18.92 | 18.92 | +0.21 (+1.12%) | 915,474 |
| 27 Dec 2018 | USD | 18.04 | 18.74 | 17.52 | 18.71 | 18.71 | +0.35 (+1.91%) | 1,634,629 |
| 26 Dec 2018 | USD | 17.37 | 18.54 | 16.74 | 18.36 | 18.36 | +1.05 (+6.07%) | 2,284,849 |
| 24 Dec 2018 | USD | 17.18 | 18 | 17.14 | 17.31 | 17.31 | +0.05 (+0.29%) | 786,541 |
| 21 Dec 2018 | USD | 17.96 | 18.15 | 16.69 | 17.26 | 17.26 | -0.54 (-3.03%) | 2,280,942 |
