| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | USD | 16.02 | 16.2 | 15.9 | 16.1 | 16.1 | +0.25 (+1.58%) | 1,886,441 |
| 17 Jan 2019 | USD | 15.73 | 15.96 | 15.67 | 15.85 | 15.85 | +0.04 (+0.25%) | 1,813,101 |
| 16 Jan 2019 | USD | 15.84 | 15.965 | 15.785 | 15.81 | 15.81 | +0.1 (+0.64%) | 1,444,897 |
| 15 Jan 2019 | USD | 15.53 | 15.78 | 15.47 | 15.71 | 15.71 | +0.2 (+1.29%) | 1,494,041 |
| 14 Jan 2019 | USD | 15.41 | 15.715 | 15.41 | 15.51 | 15.51 | -0.03 (-0.19%) | 2,043,167 |
| 11 Jan 2019 | USD | 15.44 | 15.6 | 15.32 | 15.54 | 15.54 | -0.01 (-0.06%) | 1,858,263 |
| 10 Jan 2019 | USD | 15.55 | 15.65 | 15.425 | 15.55 | 15.55 | -0.07 (-0.45%) | 1,962,675 |
| 9 Jan 2019 | USD | 15.32 | 15.64 | 15.32 | 15.62 | 15.62 | +0.41 (+2.70%) | 2,560,943 |
| 8 Jan 2019 | USD | 15 | 15.27 | 14.97 | 15.21 | 15.21 | +0.28 (+1.88%) | 2,484,099 |
| 7 Jan 2019 | USD | 14.95 | 15.01 | 14.72 | 14.93 | 14.93 | +0.1 (+0.67%) | 1,972,321 |
| 4 Jan 2019 | USD | 14.54 | 14.9133 | 14.53 | 14.83 | 14.83 | +0.55 (+3.85%) | 2,304,406 |
| 3 Jan 2019 | USD | 14.27 | 14.46 | 14.14 | 14.28 | 14.28 | -0.04 (-0.28%) | 1,923,035 |
| 2 Jan 2019 | USD | 14 | 14.47 | 13.895 | 14.32 | 14.32 | +0.13 (+0.92%) | 1,829,585 |
| 1 Jan 2019 | USD | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0.0 (0.0%) | 0 |
| 31 Dec 2018 | USD | 14.01 | 14.3 | 14.01 | 14.19 | 14.19 | +0.21 (+1.50%) | 2,988,739 |
| 28 Dec 2018 | USD | 14.1 | 14.22 | 13.95 | 13.98 | 13.98 | -0.07 (-0.50%) | 2,487,351 |
| 27 Dec 2018 | USD | 13.86 | 14.05 | 13.595 | 14.05 | 14.05 | +0.06 (+0.43%) | 3,834,151 |
| 26 Dec 2018 | USD | 13.57 | 13.99 | 13.33 | 13.99 | 13.99 | +0.4 (+2.94%) | 1,530,970 |
| 24 Dec 2018 | USD | 13.58 | 13.88 | 13.49 | 13.59 | 13.59 | -0.08 (-0.59%) | 1,424,346 |
| 21 Dec 2018 | USD | 14.32 | 14.32 | 13.58 | 13.67 | 13.67 | -0.73 (-5.07%) | 4,064,123 |
| 20 Dec 2018 | USD | 14.42 | 14.61 | 14.3 | 14.4 | 14.4 | -0.07 (-0.48%) | 2,337,326 |
| 19 Dec 2018 | USD | 14.57 | 14.94 | 14.4 | 14.47 | 14.47 | -0.05 (-0.34%) | 2,918,410 |
| 18 Dec 2018 | USD | 14.42 | 14.7628 | 14.36 | 14.52 | 14.52 | +0.18 (+1.26%) | 2,738,380 |
| 17 Dec 2018 | USD | 14.7 | 14.845 | 14.24 | 14.34 | 14.34 | -0.39 (-2.65%) | 2,937,998 |
| 14 Dec 2018 | USD | 14.68 | 14.9 | 14.59 | 14.73 | 14.73 | -0.12 (-0.81%) | 2,254,745 |
| 13 Dec 2018 | USD | 14.98 | 15.16 | 14.805 | 14.85 | 14.85 | -0.11 (-0.74%) | 2,341,053 |
| 12 Dec 2018 | USD | 15.13 | 15.34 | 14.935 | 14.96 | 14.96 | +0.13 (+0.88%) | 2,205,499 |
| 11 Dec 2018 | USD | 15.2 | 15.37 | 14.82 | 14.83 | 14.83 | -0.1 (-0.67%) | 2,627,014 |
| 10 Dec 2018 | USD | 15.05 | 15.21 | 14.76 | 14.93 | 14.93 | -0.27 (-1.78%) | 1,873,649 |
| 7 Dec 2018 | USD | 15.55 | 15.82 | 15.125 | 15.2 | 15.2 | -0.3 (-1.94%) | 3,074,684 |
