| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2019 | USD | 17.99 | 18.525 | 17.9 | 18.4 | 18.4 | +0.41 (+2.28%) | 2,075,340 |
| 20 Mar 2019 | USD | 17.81 | 18.24 | 17.76 | 17.99 | 17.99 | +0.1 (+0.56%) | 3,254,296 |
| 19 Mar 2019 | USD | 18.12 | 18.12 | 17.86 | 17.89 | 17.89 | -0.14 (-0.78%) | 1,733,679 |
| 18 Mar 2019 | USD | 18.23 | 18.23 | 17.98 | 18.03 | 18.03 | -0.13 (-0.72%) | 1,505,959 |
| 15 Mar 2019 | USD | 18.14 | 18.32 | 18.02 | 18.16 | 18.16 | +0.03 (+0.17%) | 1,839,313 |
| 14 Mar 2019 | USD | 18.09 | 18.2 | 17.96 | 18.13 | 18.13 | +0.03 (+0.17%) | 1,218,177 |
| 13 Mar 2019 | USD | 18.55 | 18.59 | 18.09 | 18.1 | 18.1 | -0.58 (-3.10%) | 2,117,155 |
| 12 Mar 2019 | USD | 18.84 | 18.99 | 18.625 | 18.68 | 18.68 | -0.15 (-0.80%) | 1,671,079 |
| 11 Mar 2019 | USD | 18.63 | 18.91 | 18.63 | 18.83 | 18.83 | +0.26 (+1.40%) | 1,003,476 |
| 8 Mar 2019 | USD | 18.48 | 18.64 | 18.39 | 18.57 | 18.57 | -0.01 (-0.05%) | 1,312,131 |
| 7 Mar 2019 | USD | 18.98 | 19.025 | 18.57 | 18.58 | 18.58 | -0.51 (-2.67%) | 1,736,240 |
| 6 Mar 2019 | USD | 19.42 | 19.73 | 19.09 | 19.09 | 19.09 | -0.35 (-1.80%) | 1,359,555 |
| 5 Mar 2019 | USD | 18.98 | 19.64 | 18.93 | 19.44 | 19.44 | +0.52 (+2.75%) | 3,956,704 |
| 4 Mar 2019 | USD | 19.12 | 19.58 | 18.88 | 18.92 | 18.92 | +0.32 (+1.72%) | 3,558,072 |
| 1 Mar 2019 | USD | 18.25 | 18.715 | 18.13 | 18.6 | 18.6 | +0.36 (+1.97%) | 1,825,289 |
| 28 Feb 2019 | USD | 17.72 | 18.58 | 17.71 | 18.24 | 18.24 | +0.35 (+1.96%) | 2,953,656 |
| 27 Feb 2019 | USD | 18.13 | 18.13 | 17.65 | 17.89 | 17.89 | -0.04 (-0.22%) | 2,626,801 |
| 26 Feb 2019 | USD | 17.81 | 18.045 | 17.81 | 17.93 | 17.93 | +0.06 (+0.34%) | 2,267,543 |
| 25 Feb 2019 | USD | 18.09 | 18.1 | 17.8153 | 17.87 | 17.87 | -0.11 (-0.61%) | 1,815,185 |
| 22 Feb 2019 | USD | 17.91 | 18.06 | 17.86 | 17.98 | 17.98 | +0.12 (+0.67%) | 979,234 |
| 21 Feb 2019 | USD | 18.02 | 18.13 | 17.77 | 17.86 | 17.86 | -0.22 (-1.22%) | 1,215,621 |
| 20 Feb 2019 | USD | 17.6 | 18.115 | 17.51 | 18.08 | 18.08 | +0.48 (+2.73%) | 2,095,141 |
| 19 Feb 2019 | USD | 17.38 | 17.65 | 17.38 | 17.6 | 17.6 | +0.17 (+0.98%) | 1,006,220 |
| 18 Feb 2019 | USD | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 0.0 (0.0%) | 0 |
| 15 Feb 2019 | USD | 17.5 | 17.6 | 17.41 | 17.43 | 17.43 | -0.03 (-0.17%) | 866,520 |
| 14 Feb 2019 | USD | 17.2 | 17.48 | 17.04 | 17.46 | 17.46 | +0.18 (+1.04%) | 1,786,822 |
| 13 Feb 2019 | USD | 17.3 | 17.5867 | 17.27 | 17.28 | 17.28 | +0.13 (+0.76%) | 1,059,024 |
| 12 Feb 2019 | USD | 17.05 | 17.2 | 16.965 | 17.15 | 17.15 | +0.12 (+0.70%) | 1,731,285 |
| 11 Feb 2019 | USD | 16.94 | 17.15 | 16.91 | 17.03 | 17.03 | +0.13 (+0.77%) | 1,260,066 |
| 8 Feb 2019 | USD | 17.14 | 17.22 | 16.86 | 16.9 | 16.9 | -0.3 (-1.74%) | 950,646 |
