| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | USD | 19.08 | 19.46 | 18.88 | 19.25 | 19.25 | -0.16 (-0.82%) | 918,094 |
| 7 Mar 2019 | USD | 19.4 | 19.54 | 19.05 | 19.41 | 19.41 | +0.07 (+0.36%) | 1,035,275 |
| 6 Mar 2019 | USD | 19.67 | 19.71 | 18.9 | 19.34 | 19.34 | -0.41 (-2.08%) | 1,898,598 |
| 5 Mar 2019 | USD | 21.1 | 21.22 | 19.43 | 19.75 | 19.75 | -1.3 (-6.18%) | 1,851,322 |
| 4 Mar 2019 | USD | 20.92 | 21.45 | 20.67 | 21.05 | 21.05 | +0.36 (+1.74%) | 1,892,870 |
| 1 Mar 2019 | USD | 20.01 | 20.69 | 20 | 20.69 | 20.69 | +0.83 (+4.18%) | 2,029,331 |
| 28 Feb 2019 | USD | 19.72 | 20.19 | 18.67 | 19.86 | 19.86 | +0.8 (+4.20%) | 1,956,275 |
| 27 Feb 2019 | USD | 18.98 | 19.49 | 17.9 | 19.06 | 19.06 | +0.37 (+1.98%) | 1,801,894 |
| 26 Feb 2019 | USD | 18.51 | 18.965 | 18.37 | 18.69 | 18.69 | +0.13 (+0.70%) | 1,479,822 |
| 25 Feb 2019 | USD | 18.76 | 19.09 | 18.385 | 18.56 | 18.56 | -0.27 (-1.43%) | 926,425 |
| 22 Feb 2019 | USD | 18.5 | 18.84 | 18.38 | 18.83 | 18.83 | +0.52 (+2.84%) | 692,484 |
| 21 Feb 2019 | USD | 18.65 | 18.86 | 18.21 | 18.31 | 18.31 | -0.44 (-2.35%) | 1,063,366 |
| 20 Feb 2019 | USD | 18.25 | 18.78 | 18.19 | 18.75 | 18.75 | +0.56 (+3.08%) | 991,187 |
| 19 Feb 2019 | USD | 18.04 | 18.34 | 17.87 | 18.19 | 18.19 | +0.03 (+0.17%) | 734,322 |
| 18 Feb 2019 | USD | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0.0 (0.0%) | 0 |
| 15 Feb 2019 | USD | 17.92 | 18.24 | 17.79 | 18.16 | 18.16 | +0.38 (+2.14%) | 843,268 |
| 14 Feb 2019 | USD | 17 | 17.85 | 17 | 17.78 | 17.78 | +0.69 (+4.04%) | 937,282 |
| 13 Feb 2019 | USD | 17.15 | 17.74 | 17.015 | 17.09 | 17.09 | +0.09 (+0.53%) | 1,011,700 |
| 12 Feb 2019 | USD | 17.53 | 17.71 | 16.805 | 17 | 17 | -0.21 (-1.22%) | 838,743 |
| 11 Feb 2019 | USD | 16.87 | 17.45 | 16.68 | 17.21 | 17.21 | +0.3 (+1.77%) | 829,538 |
| 8 Feb 2019 | USD | 16.79 | 16.92 | 16.575 | 16.91 | 16.91 | +0.04 (+0.24%) | 909,057 |
| 7 Feb 2019 | USD | 17.02 | 17.25 | 16.32 | 16.87 | 16.87 | -0.28 (-1.63%) | 565,872 |
| 6 Feb 2019 | USD | 17.02 | 17.21 | 16.935 | 17.15 | 17.15 | 0.0 (0.0%) | 337,313 |
| 5 Feb 2019 | USD | 17.27 | 17.47 | 16.99 | 17.15 | 17.15 | -0.05 (-0.29%) | 897,758 |
| 4 Feb 2019 | USD | 16.31 | 17.32 | 16.31 | 17.2 | 17.2 | +0.74 (+4.50%) | 1,149,272 |
| 1 Feb 2019 | USD | 16.34 | 16.71 | 16.23 | 16.46 | 16.46 | +0.12 (+0.73%) | 970,481 |
| 31 Jan 2019 | USD | 16.21 | 16.38 | 15.91 | 16.34 | 16.34 | +0.14 (+0.86%) | 1,129,347 |
| 30 Jan 2019 | USD | 16.12 | 16.39 | 15.72 | 16.2 | 16.2 | +0.18 (+1.12%) | 694,683 |
| 29 Jan 2019 | USD | 16.07 | 16.25 | 15.93 | 16.02 | 16.02 | +0.07 (+0.44%) | 633,585 |
| 28 Jan 2019 | USD | 16.36 | 16.51 | 15.935 | 15.95 | 15.95 | -0.59 (-3.57%) | 1,034,131 |
