| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2019 | USD | 13.69 | 13.723 | 13.5 | 13.55 | 216.8 | -0.27 (-1.95%) | 3,433,131 |
| 21 Feb 2019 | USD | 13.75 | 13.9672 | 13.69 | 13.82 | 221.12 | +0.18 (+1.32%) | 2,993,417 |
| 20 Feb 2019 | USD | 13.75 | 13.8261 | 13.6 | 13.64 | 218.24 | -0.11 (-0.80%) | 2,935,857 |
| 19 Feb 2019 | USD | 13.88 | 13.88 | 13.64 | 13.75 | 220 | -0.03 (-0.22%) | 3,005,370 |
| 18 Feb 2019 | USD | 13.78 | 13.78 | 13.78 | 13.78 | 220.48 | 0.0 (0.0%) | 0 |
| 15 Feb 2019 | USD | 14.19 | 14.19 | 13.77 | 13.78 | 220.48 | -0.75 (-5.16%) | 7,572,424 |
| 14 Feb 2019 | USD | 14.59 | 14.74 | 14.31 | 14.53 | 232.48 | +0.14 (+0.97%) | 3,964,734 |
| 13 Feb 2019 | USD | 14.42 | 14.48 | 14.23 | 14.39 | 230.24 | -0.2 (-1.37%) | 3,546,017 |
| 12 Feb 2019 | USD | 14.9 | 14.9127 | 14.5114 | 14.59 | 233.44 | -0.66 (-4.33%) | 3,120,783 |
| 11 Feb 2019 | USD | 15.02 | 15.33 | 14.99 | 15.25 | 244 | +0.08 (+0.53%) | 2,284,922 |
| 8 Feb 2019 | USD | 15.31 | 15.5482 | 15.15 | 15.17 | 242.72 | +0.14 (+0.93%) | 3,596,016 |
| 7 Feb 2019 | USD | 14.98 | 15.3496 | 14.79 | 15.03 | 240.48 | +0.32 (+2.18%) | 4,362,693 |
| 6 Feb 2019 | USD | 14.74 | 14.83 | 14.6136 | 14.71 | 235.36 | +0.04 (+0.27%) | 1,535,098 |
| 5 Feb 2019 | USD | 14.8 | 14.875 | 14.63 | 14.67 | 234.72 | -0.3 (-2.00%) | 2,340,431 |
| 4 Feb 2019 | USD | 15.29 | 15.45 | 14.96 | 14.97 | 239.52 | -0.3 (-1.96%) | 2,137,599 |
| 1 Feb 2019 | USD | 15.26 | 15.43 | 15.0402 | 15.27 | 244.32 | -0.09 (-0.59%) | 3,217,089 |
| 31 Jan 2019 | USD | 15.54 | 15.67 | 15.3 | 15.36 | 245.76 | -0.01 (-0.07%) | 3,198,803 |
| 30 Jan 2019 | USD | 15.68 | 15.8093 | 15.171 | 15.37 | 245.92 | -0.84 (-5.18%) | 6,477,778 |
| 29 Jan 2019 | USD | 16.28 | 16.37 | 16.03 | 16.21 | 259.36 | -0.11 (-0.67%) | 2,712,575 |
| 28 Jan 2019 | USD | 16.41 | 16.71 | 16.3 | 16.32 | 261.12 | +0.41 (+2.58%) | 3,907,767 |
| 25 Jan 2019 | USD | 15.88 | 16.03 | 15.66 | 15.91 | 254.56 | -0.35 (-2.15%) | 4,106,126 |
| 24 Jan 2019 | USD | 16.25 | 16.53 | 16.12 | 16.26 | 260.16 | +0.04 (+0.25%) | 2,921,444 |
| 23 Jan 2019 | USD | 16.11 | 16.76 | 15.96 | 16.22 | 259.52 | -0.31 (-1.88%) | 5,155,362 |
| 22 Jan 2019 | USD | 16.29 | 16.865 | 16.2 | 16.53 | 264.48 | +0.56 (+3.51%) | 6,096,415 |
| 21 Jan 2019 | USD | 15.97 | 15.97 | 15.97 | 15.97 | 255.52 | 0.0 (0.0%) | 0 |
| 18 Jan 2019 | USD | 16.25 | 16.47 | 15.88 | 15.97 | 255.52 | -0.68 (-4.08%) | 5,974,533 |
| 17 Jan 2019 | USD | 17.23 | 17.23 | 16.44 | 16.65 | 266.4 | -0.35 (-2.06%) | 3,717,705 |
| 16 Jan 2019 | USD | 17.14 | 17.19 | 16.8202 | 17 | 272 | -0.31 (-1.79%) | 3,113,392 |
| 15 Jan 2019 | USD | 17.66 | 17.69 | 17.22 | 17.31 | 276.96 | -0.34 (-1.93%) | 3,231,394 |
| 14 Jan 2019 | USD | 17.9 | 17.955 | 17.53 | 17.65 | 282.4 | +0.22 (+1.26%) | 2,708,920 |
