| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2019 | USD | 16.46 | 16.67 | 16.445 | 16.53 | 16.53 | +0.12 (+0.73%) | 3,894,110 |
| 14 Jan 2019 | USD | 16.51 | 16.62 | 16.41 | 16.41 | 16.41 | -0.19 (-1.14%) | 5,298,760 |
| 11 Jan 2019 | USD | 16.55 | 16.62 | 16.46 | 16.6 | 16.6 | +0.08 (+0.48%) | 2,814,491 |
| 10 Jan 2019 | USD | 16.5 | 16.625 | 16.295 | 16.52 | 16.52 | +0.02 (+0.12%) | 4,880,610 |
| 9 Jan 2019 | USD | 16.73 | 16.78 | 16.425 | 16.5 | 16.5 | -0.11 (-0.66%) | 4,513,213 |
| 8 Jan 2019 | USD | 16.46 | 16.7 | 16.34 | 16.61 | 16.61 | +0.29 (+1.78%) | 3,674,670 |
| 7 Jan 2019 | USD | 16.15 | 16.48 | 15.96 | 16.32 | 16.32 | +0.27 (+1.68%) | 6,352,053 |
| 4 Jan 2019 | USD | 16.2 | 16.4 | 16.04 | 16.05 | 16.05 | -0.06 (-0.37%) | 3,424,399 |
| 3 Jan 2019 | USD | 15.6 | 16.28 | 15.55 | 16.11 | 16.11 | +0.48 (+3.07%) | 5,065,367 |
| 2 Jan 2019 | USD | 15.84 | 15.88 | 15.5 | 15.63 | 15.63 | -0.45 (-2.80%) | 3,194,473 |
| 1 Jan 2019 | USD | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0.0 (0.0%) | 0 |
| 31 Dec 2018 | USD | 16.1 | 16.12 | 15.8 | 16.08 | 16.08 | +0.07 (+0.44%) | 2,794,562 |
| 28 Dec 2018 | USD | 16.15 | 16.265 | 15.82 | 16.01 | 16.01 | -0.09 (-0.56%) | 3,512,301 |
| 27 Dec 2018 | USD | 15.98 | 16.115 | 15.5367 | 16.1 | 16.1 | -0.04 (-0.25%) | 3,161,272 |
| 26 Dec 2018 | USD | 15.33 | 16.14 | 15.275 | 16.14 | 16.14 | +0.84 (+5.49%) | 3,801,351 |
| 24 Dec 2018 | USD | 16.1 | 16.1751 | 15.25 | 15.3 | 15.3 | -0.95 (-5.85%) | 2,761,832 |
| 21 Dec 2018 | USD | 16.51 | 16.77 | 16.18 | 16.25 | 16.25 | -0.26 (-1.57%) | 8,047,617 |
| 20 Dec 2018 | USD | 16.45 | 16.665 | 16.3 | 16.51 | 16.51 | +0.1 (+0.61%) | 5,922,072 |
| 19 Dec 2018 | USD | 16.6 | 16.75 | 16.27 | 16.41 | 16.41 | +0.1 (+0.61%) | 3,707,809 |
| 18 Dec 2018 | USD | 16.18 | 16.53 | 16.14 | 16.31 | 16.31 | +0.2 (+1.24%) | 3,462,988 |
| 17 Dec 2018 | USD | 16.9 | 16.91 | 16.05 | 16.11 | 16.11 | -0.74 (-4.39%) | 3,525,970 |
| 14 Dec 2018 | USD | 16.87 | 16.885 | 16.75 | 16.85 | 16.85 | -0.09 (-0.53%) | 2,207,250 |
| 13 Dec 2018 | USD | 16.77 | 17.04 | 16.77 | 16.94 | 16.94 | +0.24 (+1.44%) | 3,166,206 |
| 12 Dec 2018 | USD | 17 | 17.1 | 16.65 | 16.7 | 16.7 | -0.32 (-1.88%) | 4,222,539 |
| 11 Dec 2018 | USD | 17.2 | 17.3 | 17.02 | 17.02 | 17.02 | +0.04 (+0.24%) | 5,065,144 |
| 10 Dec 2018 | USD | 17 | 17.08 | 16.76 | 16.98 | 16.98 | +0.01 (+0.06%) | 3,058,921 |
| 7 Dec 2018 | USD | 17.43 | 17.43 | 16.85 | 16.97 | 16.97 | -0.52 (-2.97%) | 12,131,390 |
| 6 Dec 2018 | USD | 17.22 | 17.515 | 16.77 | 17.49 | 17.49 | +0.22 (+1.27%) | 3,471,453 |
| 4 Dec 2018 | USD | 17.36 | 17.52 | 17.17 | 17.27 | 17.27 | -0.09 (-0.52%) | 3,914,083 |
| 3 Dec 2018 | USD | 17.4 | 17.44 | 17.17 | 17.36 | 17.36 | +0.09 (+0.52%) | 3,742,734 |
