| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2019 | USD | 17.46 | 17.54 | 17.305 | 17.44 | 52.32 | -0.04 (-0.23%) | 150,482 |
| 4 Mar 2019 | USD | 17.55 | 17.6 | 17.4 | 17.48 | 52.44 | -0.05 (-0.29%) | 224,729 |
| 1 Mar 2019 | USD | 17.79 | 17.88 | 17.3401 | 17.53 | 52.59 | -0.25 (-1.41%) | 200,145 |
| 28 Feb 2019 | USD | 17.71 | 17.85 | 17.68 | 17.78 | 53.34 | +0.06 (+0.34%) | 137,379 |
| 27 Feb 2019 | USD | 17.4 | 17.77 | 17.2 | 17.72 | 53.16 | +0.19 (+1.08%) | 146,905 |
| 26 Feb 2019 | USD | 17.7 | 17.7 | 17.35 | 17.53 | 52.59 | -0.16 (-0.90%) | 138,713 |
| 25 Feb 2019 | USD | 17.66 | 17.77 | 17.58 | 17.69 | 53.07 | +0.03 (+0.17%) | 152,916 |
| 22 Feb 2019 | USD | 17.57 | 17.72 | 17.57 | 17.66 | 52.98 | +0.07 (+0.40%) | 155,160 |
| 21 Feb 2019 | USD | 17.31 | 17.62 | 17.27 | 17.59 | 52.77 | +0.25 (+1.44%) | 133,196 |
| 20 Feb 2019 | USD | 17.3 | 17.47 | 17.25 | 17.34 | 52.02 | -0.05 (-0.29%) | 128,790 |
| 19 Feb 2019 | USD | 17.34 | 17.4 | 17.26 | 17.39 | 52.17 | +0.11 (+0.64%) | 138,487 |
| 18 Feb 2019 | USD | 17.28 | 17.28 | 17.28 | 17.28 | 51.84 | 0.0 (0.0%) | 0 |
| 15 Feb 2019 | USD | 17.33 | 17.37 | 17.25 | 17.28 | 51.84 | 0.0 (0.0%) | 161,562 |
| 14 Feb 2019 | USD | 17.21 | 17.39 | 17.2 | 17.28 | 51.84 | +0.1 (+0.58%) | 207,818 |
| 13 Feb 2019 | USD | 17.19 | 17.24 | 17.14 | 17.18 | 51.54 | +0.04 (+0.23%) | 190,473 |
| 12 Feb 2019 | USD | 17.23 | 17.38 | 17.12 | 17.14 | 51.42 | -0.66 (-3.71%) | 1,050,594 |
| 11 Feb 2019 | USD | 18.16 | 18.16 | 17.78 | 17.8 | 53.4 | -0.36 (-1.98%) | 85,274 |
| 8 Feb 2019 | USD | 18.14 | 18.17 | 18.03 | 18.16 | 54.48 | +0.08 (+0.44%) | 41,215 |
| 7 Feb 2019 | USD | 18.27 | 18.27 | 18.07 | 18.08 | 54.24 | -0.13 (-0.71%) | 38,541 |
| 6 Feb 2019 | USD | 18.35 | 18.35 | 18.12 | 18.21 | 54.63 | -0.11 (-0.60%) | 35,972 |
| 5 Feb 2019 | USD | 18.44 | 18.49 | 18.22 | 18.32 | 54.96 | -0.07 (-0.38%) | 32,685 |
| 4 Feb 2019 | USD | 18.21 | 18.39 | 18.12 | 18.39 | 55.17 | +0.18 (+0.99%) | 30,097 |
| 1 Feb 2019 | USD | 18.04 | 18.24 | 17.9209 | 18.21 | 54.63 | +0.19 (+1.05%) | 51,730 |
| 31 Jan 2019 | USD | 17.97 | 18.03 | 17.84 | 18.02 | 54.06 | +0.11 (+0.61%) | 76,536 |
| 30 Jan 2019 | USD | 17.8 | 17.96 | 17.71 | 17.91 | 53.73 | +0.15 (+0.84%) | 44,918 |
| 29 Jan 2019 | USD | 17.7 | 17.84 | 17.62 | 17.76 | 53.28 | +0.11 (+0.62%) | 39,219 |
| 28 Jan 2019 | USD | 17.56 | 17.68 | 17.525 | 17.65 | 52.95 | +0.1 (+0.57%) | 30,773 |
| 25 Jan 2019 | USD | 17.45 | 17.65 | 17.45 | 17.55 | 52.65 | +0.06 (+0.34%) | 22,276 |
| 24 Jan 2019 | USD | 17.42 | 17.51 | 17.345 | 17.49 | 52.47 | +0.13 (+0.75%) | 30,190 |
| 23 Jan 2019 | USD | 17.1 | 17.39 | 17.1 | 17.36 | 52.08 | +0.26 (+1.52%) | 34,377 |
