| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2019 | USD | 17.69 | 17.88 | 17.43 | 17.43 | 278.88 | -0.01 (-0.06%) | 3,545,320 |
| 10 Jan 2019 | USD | 17.96 | 18.09 | 17.4 | 17.44 | 279.04 | -0.26 (-1.47%) | 5,153,097 |
| 9 Jan 2019 | USD | 17.66 | 17.92 | 17.44 | 17.7 | 283.2 | -0.2 (-1.12%) | 5,184,508 |
| 8 Jan 2019 | USD | 17.87 | 18.39 | 17.71 | 17.9 | 286.4 | -0.59 (-3.19%) | 5,368,910 |
| 7 Jan 2019 | USD | 18.64 | 19.05 | 18.12 | 18.49 | 295.84 | -0.25 (-1.33%) | 3,721,392 |
| 4 Jan 2019 | USD | 19.9 | 19.99 | 18.5 | 18.74 | 299.84 | -2.02 (-9.73%) | 9,905,537 |
| 3 Jan 2019 | USD | 19.69 | 20.89 | 19.65 | 20.76 | 332.16 | +1.58 (+8.24%) | 7,969,123 |
| 2 Jan 2019 | USD | 20.18 | 20.2 | 18.98 | 19.18 | 306.88 | -0.02 (-0.10%) | 6,051,238 |
| 1 Jan 2019 | USD | 19.2 | 19.2 | 19.2 | 19.2 | 307.2 | 0.0 (0.0%) | 0 |
| 31 Dec 2018 | USD | 19.42 | 19.75 | 19.2 | 19.2 | 307.2 | -0.65 (-3.27%) | 6,010,421 |
| 28 Dec 2018 | USD | 19.32 | 20.09 | 19.06 | 19.85 | 317.6 | +0.16 (+0.81%) | 12,107,661 |
| 27 Dec 2018 | USD | 21.22 | 22.01 | 19.69 | 19.69 | 315.04 | -0.67 (-3.29%) | 7,667,688 |
| 26 Dec 2018 | USD | 23.51 | 24.21 | 20.3405 | 20.36 | 325.76 | -3.53 (-14.78%) | 18,756,593 |
| 24 Dec 2018 | USD | 22.69 | 24 | 22.4048 | 23.89 | 382.24 | +1.76 (+7.95%) | 8,476,198 |
| 21 Dec 2018 | USD | 20.79 | 22.2213 | 19.87 | 22.13 | 354.08 | +1.16 (+5.53%) | 19,070,311 |
| 20 Dec 2018 | USD | 20.06 | 21.5 | 19.87 | 20.97 | 335.52 | +1.2 (+6.07%) | 18,719,613 |
| 19 Dec 2018 | USD | 18.84 | 20.145 | 17.96 | 19.77 | 316.32 | +0.88 (+4.66%) | 12,561,126 |
| 18 Dec 2018 | USD | 18.59 | 19.29 | 18.29 | 18.89 | 302.24 | -0.19 (-1.00%) | 8,312,402 |
| 17 Dec 2018 | USD | 18.3 | 19.41 | 17.99 | 19.08 | 305.28 | +1.13 (+6.30%) | 9,597,233 |
| 14 Dec 2018 | USD | 17.43 | 18.105 | 17.28 | 17.95 | 287.2 | +0.99 (+5.84%) | 7,140,694 |
| 13 Dec 2018 | USD | 16.92 | 17.2 | 16.64 | 16.96 | 271.36 | -0.1 (-0.59%) | 4,831,962 |
| 12 Dec 2018 | USD | 16.73 | 17.0901 | 16.43 | 17.06 | 272.96 | -0.34 (-1.95%) | 6,756,700 |
| 11 Dec 2018 | USD | 16.5 | 17.73 | 16.48 | 17.4 | 278.4 | +0.1 (+0.58%) | 6,719,573 |
| 10 Dec 2018 | USD | 17.45 | 18.45 | 17.12 | 17.3 | 276.8 | -0.05 (-0.29%) | 10,967,505 |
| 7 Dec 2018 | USD | 16.34 | 17.5641 | 15.9773 | 17.35 | 277.6 | +1.08 (+6.64%) | 11,745,726 |
| 6 Dec 2018 | USD | 16.97 | 17.63 | 16.27 | 16.27 | 260.32 | +0.22 (+1.37%) | 12,584,969 |
| 4 Dec 2018 | USD | 14.92 | 16.16 | 14.84 | 16.05 | 256.8 | +1.3 (+8.81%) | 8,514,408 |
| 3 Dec 2018 | USD | 14.46 | 15.027 | 14.45 | 14.75 | 236 | -0.56 (-3.66%) | 4,470,426 |
| 30 Nov 2018 | USD | 15.74 | 15.79 | 15.2331 | 15.31 | 244.96 | -0.34 (-2.17%) | 2,107,281 |
| 29 Nov 2018 | USD | 15.65 | 15.9 | 15.3938 | 15.65 | 250.4 | +0.05 (+0.32%) | 3,048,763 |
