| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2019 | USD | 17 | 17.165 | 16.87 | 16.93 | 16.93 | +0.05 (+0.30%) | 2,006,514 |
| 28 Feb 2019 | USD | 16.97 | 17.07 | 16.82 | 16.88 | 16.88 | -0.21 (-1.23%) | 2,725,089 |
| 27 Feb 2019 | USD | 17.14 | 17.23 | 17.045 | 17.09 | 17.09 | -0.01 (-0.06%) | 1,845,723 |
| 26 Feb 2019 | USD | 16.99 | 17.18 | 16.98 | 17.1 | 17.1 | -0.18 (-1.04%) | 1,686,062 |
| 25 Feb 2019 | USD | 17.15 | 17.3299 | 17.12 | 17.28 | 17.28 | +0.3 (+1.77%) | 2,362,594 |
| 22 Feb 2019 | USD | 16.85 | 17.065 | 16.85 | 16.98 | 16.98 | +0.18 (+1.07%) | 1,489,201 |
| 21 Feb 2019 | USD | 16.91 | 17 | 16.65 | 16.8 | 16.8 | -0.08 (-0.47%) | 1,762,976 |
| 20 Feb 2019 | USD | 16.54 | 16.94 | 16.54 | 16.88 | 16.88 | +0.35 (+2.12%) | 2,152,510 |
| 19 Feb 2019 | USD | 16.17 | 16.56 | 16.14 | 16.53 | 16.53 | +0.3 (+1.85%) | 1,844,869 |
| 18 Feb 2019 | USD | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 0.0 (0.0%) | 0 |
| 15 Feb 2019 | USD | 16.26 | 16.375 | 16.17 | 16.23 | 16.23 | +0.19 (+1.18%) | 2,958,912 |
| 14 Feb 2019 | USD | 15.81 | 16.43 | 15.81 | 16.04 | 16.04 | +0.24 (+1.52%) | 3,673,935 |
| 13 Feb 2019 | USD | 16.05 | 16.12 | 15.77 | 15.8 | 15.8 | -0.16 (-1.00%) | 2,557,516 |
| 12 Feb 2019 | USD | 15.77 | 16.09 | 15.73 | 15.96 | 15.96 | +0.33 (+2.11%) | 1,965,346 |
| 11 Feb 2019 | USD | 15.74 | 15.83 | 15.5 | 15.63 | 15.63 | -0.05 (-0.32%) | 1,584,074 |
| 8 Feb 2019 | USD | 15.77 | 15.96 | 15.515 | 15.68 | 15.68 | -0.17 (-1.07%) | 1,691,494 |
| 7 Feb 2019 | USD | 15.75 | 15.875 | 15.665 | 15.85 | 15.85 | -0.05 (-0.31%) | 2,248,065 |
| 6 Feb 2019 | USD | 15.7 | 15.98 | 15.66 | 15.9 | 15.9 | +0.06 (+0.38%) | 2,123,737 |
| 5 Feb 2019 | USD | 15.78 | 15.865 | 15.7 | 15.84 | 15.84 | +0.05 (+0.32%) | 2,022,924 |
| 4 Feb 2019 | USD | 15.97 | 16.08 | 15.7486 | 15.79 | 15.79 | -0.23 (-1.44%) | 1,778,069 |
| 1 Feb 2019 | USD | 16.11 | 16.16 | 15.9 | 16.02 | 16.02 | -0.06 (-0.37%) | 2,166,041 |
| 31 Jan 2019 | USD | 15.89 | 16.095 | 15.88 | 16.08 | 16.08 | +0.1 (+0.63%) | 1,514,786 |
| 30 Jan 2019 | USD | 15.95 | 16.09 | 15.81 | 15.98 | 15.98 | +0.13 (+0.82%) | 1,807,128 |
| 29 Jan 2019 | USD | 15.78 | 15.95 | 15.71 | 15.85 | 15.85 | +0.05 (+0.32%) | 1,414,886 |
| 28 Jan 2019 | USD | 15.64 | 15.8 | 15.6 | 15.8 | 15.8 | +0.05 (+0.32%) | 2,254,901 |
| 25 Jan 2019 | USD | 15.8 | 15.85 | 15.66 | 15.75 | 15.75 | +0.12 (+0.77%) | 1,408,911 |
| 24 Jan 2019 | USD | 15.72 | 15.875 | 15.58 | 15.63 | 15.63 | -0.16 (-1.01%) | 1,856,051 |
| 23 Jan 2019 | USD | 15.89 | 15.92 | 15.63 | 15.79 | 15.79 | +0.04 (+0.25%) | 1,115,129 |
| 22 Jan 2019 | USD | 15.79 | 15.89 | 15.635 | 15.75 | 15.75 | -0.35 (-2.17%) | 1,795,532 |
| 21 Jan 2019 | USD | 16.1 | 16.1 | 16.1 | 16.1 | 16.1 | 0.0 (0.0%) | 0 |
