| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2019 | USD | 16.96 | 17.2 | 16.93 | 17.2 | 17.2 | +0.13 (+0.76%) | 1,306,721 |
| 6 Feb 2019 | USD | 17.07 | 17.25 | 17.005 | 17.07 | 17.07 | +0.02 (+0.12%) | 1,039,840 |
| 5 Feb 2019 | USD | 17.14 | 17.31 | 17.02 | 17.05 | 17.05 | -0.09 (-0.53%) | 1,735,760 |
| 4 Feb 2019 | USD | 17 | 17.18 | 17 | 17.14 | 17.14 | +0.09 (+0.53%) | 1,136,052 |
| 1 Feb 2019 | USD | 17.1 | 17.275 | 16.895 | 17.05 | 17.05 | -0.05 (-0.29%) | 1,323,866 |
| 31 Jan 2019 | USD | 16.7 | 17.205 | 16.7 | 17.1 | 17.1 | +0.39 (+2.33%) | 2,174,049 |
| 30 Jan 2019 | USD | 16.44 | 16.73 | 16.44 | 16.71 | 16.71 | +0.34 (+2.08%) | 912,230 |
| 29 Jan 2019 | USD | 16.38 | 16.435 | 16.24 | 16.37 | 16.37 | -0.03 (-0.18%) | 1,038,543 |
| 28 Jan 2019 | USD | 16.42 | 16.42 | 16.27 | 16.4 | 16.4 | -0.12 (-0.73%) | 1,352,996 |
| 25 Jan 2019 | USD | 16.46 | 16.61 | 16.33 | 16.52 | 16.52 | +0.12 (+0.73%) | 2,086,089 |
| 24 Jan 2019 | USD | 16.35 | 16.475 | 16.27 | 16.4 | 16.4 | +0.06 (+0.37%) | 1,134,380 |
| 23 Jan 2019 | USD | 16.43 | 16.47 | 16.28 | 16.34 | 16.34 | +0.01 (+0.06%) | 1,345,862 |
| 22 Jan 2019 | USD | 16.47 | 16.5 | 16.16 | 16.33 | 16.33 | -0.17 (-1.03%) | 1,449,915 |
| 21 Jan 2019 | USD | 16.5 | 16.5 | 16.5 | 16.5 | 16.5 | 0.0 (0.0%) | 0 |
| 18 Jan 2019 | USD | 16.5 | 16.5699 | 16.33 | 16.5 | 16.5 | +0.05 (+0.30%) | 1,321,265 |
| 17 Jan 2019 | USD | 16.8 | 16.85 | 16.39 | 16.45 | 16.45 | -0.42 (-2.49%) | 1,112,395 |
| 16 Jan 2019 | USD | 16.58 | 16.95 | 16.58 | 16.87 | 16.87 | +0.28 (+1.69%) | 1,117,721 |
| 15 Jan 2019 | USD | 16.46 | 16.68 | 16.4429 | 16.59 | 16.59 | +0.14 (+0.85%) | 932,092 |
| 14 Jan 2019 | USD | 16.28 | 16.54 | 16.06 | 16.45 | 16.45 | +0.03 (+0.18%) | 2,111,702 |
| 11 Jan 2019 | USD | 16.22 | 16.56 | 16.14 | 16.42 | 16.42 | +0.1 (+0.61%) | 1,354,679 |
| 10 Jan 2019 | USD | 16.18 | 16.36 | 16.06 | 16.32 | 16.32 | +0.03 (+0.18%) | 1,428,776 |
| 9 Jan 2019 | USD | 16.13 | 16.425 | 15.94 | 16.29 | 16.29 | +0.16 (+0.99%) | 1,823,334 |
| 8 Jan 2019 | USD | 16.1 | 16.27 | 16.01 | 16.13 | 16.13 | +0.17 (+1.07%) | 1,254,513 |
| 7 Jan 2019 | USD | 15.56 | 16.06 | 15.55 | 15.96 | 15.96 | +0.36 (+2.31%) | 1,519,636 |
| 4 Jan 2019 | USD | 15.34 | 15.855 | 15.34 | 15.6 | 15.6 | +0.42 (+2.77%) | 1,399,795 |
| 3 Jan 2019 | USD | 15.48 | 15.51 | 15.12 | 15.18 | 15.18 | -0.4 (-2.57%) | 1,459,382 |
| 2 Jan 2019 | USD | 15.33 | 15.62 | 15.13 | 15.58 | 15.58 | +0.08 (+0.52%) | 1,149,364 |
| 1 Jan 2019 | USD | 15.5 | 15.5 | 15.5 | 15.5 | 15.5 | 0.0 (0.0%) | 0 |
| 31 Dec 2018 | USD | 15.58 | 15.6931 | 15.29 | 15.5 | 15.5 | -0.08 (-0.51%) | 1,104,406 |
| 28 Dec 2018 | USD | 15.38 | 15.69 | 15.27 | 15.58 | 15.58 | +0.2 (+1.30%) | 1,701,438 |
