| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2019 | USD | 17.96 | 18.82 | 17.63 | 18.7 | 18.7 | +1.04 (+5.89%) | 1,373,159 |
| 24 Jan 2019 | USD | 17.61 | 18.1499 | 17.61 | 17.66 | 17.66 | +0.28 (+1.61%) | 738,087 |
| 23 Jan 2019 | USD | 17.68 | 17.72 | 17.23 | 17.38 | 17.38 | -0.15 (-0.86%) | 260,994 |
| 22 Jan 2019 | USD | 18.02 | 18.05 | 17.28 | 17.53 | 17.53 | -0.71 (-3.89%) | 398,785 |
| 21 Jan 2019 | USD | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 0.0 (0.0%) | 0 |
| 18 Jan 2019 | USD | 18.1 | 18.57 | 17.9138 | 18.24 | 18.24 | +0.29 (+1.62%) | 672,110 |
| 17 Jan 2019 | USD | 17.74 | 18.06 | 17.73 | 17.95 | 17.95 | +0.05 (+0.28%) | 419,954 |
| 16 Jan 2019 | USD | 18.16 | 18.28 | 17.82 | 17.9 | 17.9 | -0.2 (-1.10%) | 264,973 |
| 15 Jan 2019 | USD | 17.98 | 18.45 | 17.96 | 18.1 | 18.1 | +0.21 (+1.17%) | 280,009 |
| 14 Jan 2019 | USD | 18.63 | 18.63 | 17.83 | 17.89 | 17.89 | -1.11 (-5.84%) | 389,009 |
| 11 Jan 2019 | USD | 18.63 | 19.02 | 18.44 | 19 | 19 | +0.2 (+1.06%) | 499,362 |
| 10 Jan 2019 | USD | 17.95 | 19.05 | 17.95 | 18.8 | 18.8 | +0.64 (+3.52%) | 495,617 |
| 9 Jan 2019 | USD | 17.41 | 18.27 | 17.41 | 18.16 | 18.16 | +0.98 (+5.70%) | 811,073 |
| 8 Jan 2019 | USD | 17.57 | 17.77 | 17.1 | 17.18 | 17.18 | -0.22 (-1.26%) | 476,872 |
| 7 Jan 2019 | USD | 17.24 | 17.62 | 17.05 | 17.4 | 17.4 | +0.23 (+1.34%) | 282,424 |
| 4 Jan 2019 | USD | 16.72 | 17.29 | 16.47 | 17.17 | 17.17 | +0.48 (+2.88%) | 420,532 |
| 3 Jan 2019 | USD | 17.1 | 17.39 | 16.47 | 16.69 | 16.69 | -0.95 (-5.39%) | 327,299 |
| 2 Jan 2019 | USD | 17.26 | 17.88 | 17.26 | 17.64 | 17.64 | +0.04 (+0.23%) | 357,196 |
| 1 Jan 2019 | USD | 17.6 | 17.6 | 17.6 | 17.6 | 17.6 | 0.0 (0.0%) | 0 |
| 31 Dec 2018 | USD | 17.7 | 17.83 | 17.34 | 17.6 | 17.6 | -0.03 (-0.17%) | 341,941 |
| 28 Dec 2018 | USD | 17.53 | 18.035 | 17.1701 | 17.63 | 17.63 | +0.15 (+0.86%) | 359,427 |
| 27 Dec 2018 | USD | 16.68 | 17.5 | 16.68 | 17.48 | 17.48 | +0.51 (+3.01%) | 387,887 |
| 26 Dec 2018 | USD | 16.12 | 16.99 | 15.93 | 16.97 | 16.97 | +0.83 (+5.14%) | 545,275 |
| 24 Dec 2018 | USD | 16.23 | 16.58 | 16.04 | 16.14 | 16.14 | -0.23 (-1.41%) | 278,537 |
| 21 Dec 2018 | USD | 17.05 | 17.41 | 16.3 | 16.37 | 16.37 | -0.69 (-4.04%) | 1,825,431 |
| 20 Dec 2018 | USD | 17.52 | 17.9125 | 17.02 | 17.06 | 17.06 | -0.48 (-2.74%) | 660,351 |
| 19 Dec 2018 | USD | 18.16 | 18.4 | 17.36 | 17.54 | 17.54 | -0.62 (-3.41%) | 403,173 |
| 18 Dec 2018 | USD | 18.17 | 18.5 | 17.94 | 18.16 | 18.16 | +0.23 (+1.28%) | 497,547 |
| 17 Dec 2018 | USD | 18.59 | 18.67 | 17.77 | 17.93 | 17.93 | -0.76 (-4.07%) | 479,980 |
| 14 Dec 2018 | USD | 18.57 | 19.1696 | 18.54 | 18.69 | 18.69 | -0.16 (-0.85%) | 282,148 |
