| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2019 | USD | 17.99 | 18.44 | 17.825 | 18.34 | 18.34 | +0.54 (+3.03%) | 5,067,300 |
| 15 Mar 2019 | USD | 17.96 | 18.045 | 17.75 | 17.8 | 17.8 | -0.27 (-1.49%) | 6,250,400 |
| 14 Mar 2019 | USD | 18.27 | 18.4 | 18.052 | 18.07 | 18.07 | -0.2 (-1.09%) | 3,164,200 |
| 13 Mar 2019 | USD | 18.5 | 18.57 | 17.995 | 18.27 | 18.27 | -0.02 (-0.11%) | 5,202,100 |
| 12 Mar 2019 | USD | 17.97 | 18.58 | 17.91 | 18.29 | 18.29 | +0.43 (+2.41%) | 6,122,200 |
| 11 Mar 2019 | USD | 17.44 | 17.925 | 17.29 | 17.86 | 17.86 | +0.58 (+3.36%) | 3,894,800 |
| 8 Mar 2019 | USD | 17.51 | 17.55 | 17.01 | 17.28 | 17.28 | -0.66 (-3.68%) | 5,537,300 |
| 7 Mar 2019 | USD | 18.07 | 18.23 | 17.74 | 17.94 | 17.94 | -0.28 (-1.54%) | 6,576,900 |
| 6 Mar 2019 | USD | 18.54 | 18.73 | 18.17 | 18.22 | 18.22 | -0.52 (-2.77%) | 4,519,300 |
| 5 Mar 2019 | USD | 19.17 | 19.33 | 18.595 | 18.74 | 18.74 | -0.34 (-1.78%) | 6,094,900 |
| 4 Mar 2019 | USD | 18.58 | 19.1 | 18.56 | 19.08 | 19.08 | +0.5 (+2.69%) | 6,694,800 |
| 1 Mar 2019 | USD | 18.26 | 18.63 | 18.2 | 18.58 | 18.58 | +0.44 (+2.43%) | 4,512,500 |
| 28 Feb 2019 | USD | 18.65 | 18.68 | 18.045 | 18.14 | 18.14 | -0.48 (-2.58%) | 5,451,000 |
| 27 Feb 2019 | USD | 18.44 | 18.71 | 18.22 | 18.62 | 18.62 | +0.35 (+1.92%) | 5,216,200 |
| 26 Feb 2019 | USD | 18.71 | 19.19 | 18.2 | 18.27 | 18.27 | -0.47 (-2.51%) | 7,275,600 |
| 25 Feb 2019 | USD | 19.21 | 19.56 | 18.42 | 18.74 | 18.74 | -0.59 (-3.05%) | 7,840,200 |
| 22 Feb 2019 | USD | 18.15 | 19.43 | 17.85 | 19.33 | 19.33 | +1.4 (+7.81%) | 9,171,600 |
| 21 Feb 2019 | USD | 18.46 | 18.63 | 17.8 | 17.93 | 17.93 | -0.61 (-3.29%) | 7,093,600 |
| 20 Feb 2019 | USD | 18.8 | 18.99 | 18.52 | 18.54 | 18.54 | -0.28 (-1.49%) | 4,755,700 |
| 19 Feb 2019 | USD | 18.59 | 18.99 | 18.57 | 18.82 | 18.82 | +0.09 (+0.48%) | 4,839,800 |
| 18 Feb 2019 | USD | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 0.0 (0.0%) | 0 |
| 15 Feb 2019 | USD | 18.71 | 18.81 | 18.51 | 18.73 | 18.73 | +0.28 (+1.52%) | 4,055,000 |
| 14 Feb 2019 | USD | 18.02 | 18.71 | 18 | 18.45 | 18.45 | +0.23 (+1.26%) | 6,649,000 |
| 13 Feb 2019 | USD | 17.98 | 18.47 | 17.95 | 18.22 | 18.22 | +0.33 (+1.84%) | 3,631,800 |
| 12 Feb 2019 | USD | 18.38 | 18.58 | 17.76 | 17.89 | 17.89 | -0.15 (-0.83%) | 7,972,400 |
| 11 Feb 2019 | USD | 17.52 | 18.125 | 17.38 | 18.04 | 18.04 | +0.4 (+2.27%) | 3,518,200 |
| 8 Feb 2019 | USD | 17.85 | 17.96 | 17.23 | 17.64 | 17.64 | -0.23 (-1.29%) | 6,105,500 |
| 7 Feb 2019 | USD | 18.25 | 18.43 | 17.62 | 17.87 | 17.87 | -0.5 (-2.72%) | 5,178,100 |
| 6 Feb 2019 | USD | 18.31 | 18.56 | 18.185 | 18.37 | 18.37 | -0.01 (-0.05%) | 3,425,900 |
| 5 Feb 2019 | USD | 18.74 | 18.83 | 18.17 | 18.38 | 18.38 | -0.49 (-2.60%) | 4,568,900 |
