| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 May 2019 | USD | 18 | 18.08 | 17.21 | 17.67 | 17.67 | -0.38 (-2.11%) | 2,280,184 |
| 1 May 2019 | USD | 18.06 | 18.42 | 18.01 | 18.05 | 18.05 | +0.14 (+0.78%) | 2,364,273 |
| 30 Apr 2019 | USD | 18.1 | 18.29 | 17.89 | 17.91 | 17.91 | -0.23 (-1.27%) | 1,405,856 |
| 29 Apr 2019 | USD | 18.22 | 18.26 | 18.11 | 18.14 | 18.14 | -0.06 (-0.33%) | 845,555 |
| 26 Apr 2019 | USD | 17.98 | 18.23 | 17.94 | 18.2 | 18.2 | +0.29 (+1.62%) | 1,558,095 |
| 25 Apr 2019 | USD | 18.05 | 18.17 | 17.89 | 17.91 | 17.91 | -0.19 (-1.05%) | 841,838 |
| 24 Apr 2019 | USD | 18.22 | 18.22 | 18.0299 | 18.1 | 18.1 | -0.15 (-0.82%) | 970,985 |
| 23 Apr 2019 | USD | 18.13 | 18.32 | 17.97 | 18.25 | 18.25 | +0.18 (+1.00%) | 1,665,880 |
| 22 Apr 2019 | USD | 17.98 | 18.76 | 17.9 | 18.07 | 18.07 | +0.05 (+0.28%) | 3,129,487 |
| 19 Apr 2019 | USD | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 0.0 (0.0%) | 0 |
| 18 Apr 2019 | USD | 18.1 | 18.22 | 17.86 | 18.02 | 18.02 | -0.11 (-0.61%) | 1,968,144 |
| 17 Apr 2019 | USD | 18.39 | 18.43 | 18.04 | 18.13 | 18.13 | -0.22 (-1.20%) | 2,213,956 |
| 16 Apr 2019 | USD | 18.65 | 18.72 | 18.34 | 18.35 | 18.35 | -0.3 (-1.61%) | 1,436,895 |
| 15 Apr 2019 | USD | 18.66 | 18.69 | 18.53 | 18.65 | 18.65 | +0.03 (+0.16%) | 1,075,668 |
| 12 Apr 2019 | USD | 18.56 | 18.7 | 18.42 | 18.62 | 18.62 | +0.15 (+0.81%) | 1,133,040 |
| 11 Apr 2019 | USD | 18.38 | 18.515 | 18.29 | 18.47 | 18.47 | +0.09 (+0.49%) | 1,232,473 |
| 10 Apr 2019 | USD | 18.33 | 18.43 | 18.27 | 18.38 | 18.38 | 0.0 (0.0%) | 1,359,226 |
| 9 Apr 2019 | USD | 18.42 | 18.54 | 18.35 | 18.38 | 18.38 | -0.12 (-0.65%) | 841,439 |
| 8 Apr 2019 | USD | 18.37 | 18.56 | 18.35 | 18.5 | 18.5 | +0.12 (+0.65%) | 1,705,677 |
| 5 Apr 2019 | USD | 18.26 | 18.52 | 18.205 | 18.38 | 18.38 | +0.13 (+0.71%) | 2,127,266 |
| 4 Apr 2019 | USD | 18.25 | 18.37 | 18.15 | 18.25 | 18.25 | +0.06 (+0.33%) | 2,441,333 |
| 3 Apr 2019 | USD | 18.05 | 18.305 | 18.035 | 18.19 | 18.19 | +0.21 (+1.17%) | 2,783,026 |
| 2 Apr 2019 | USD | 18.09 | 18.15 | 17.89 | 17.98 | 17.98 | -0.1 (-0.55%) | 2,021,243 |
| 1 Apr 2019 | USD | 18.08 | 18.3 | 18.01 | 18.08 | 18.08 | +0.13 (+0.72%) | 3,006,336 |
| 29 Mar 2019 | USD | 18.3 | 18.33 | 17.845 | 17.95 | 17.95 | -0.25 (-1.37%) | 4,458,583 |
| 28 Mar 2019 | USD | 18.17 | 18.37 | 18.16 | 18.2 | 18.2 | +0.01 (+0.05%) | 1,543,752 |
| 27 Mar 2019 | USD | 18.1 | 18.73 | 17.99 | 18.19 | 18.19 | +0.08 (+0.44%) | 2,009,505 |
| 26 Mar 2019 | USD | 18.11 | 18.22 | 18 | 18.11 | 18.11 | +0.01 (+0.06%) | 1,352,571 |
| 25 Mar 2019 | USD | 17.98 | 18.19 | 17.905 | 18.1 | 18.1 | +0.11 (+0.61%) | 1,862,554 |
| 22 Mar 2019 | USD | 18.32 | 18.33 | 17.76 | 17.99 | 17.99 | -0.41 (-2.23%) | 1,219,045 |
