| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2019 | USD | 18.75 | 18.8 | 18.49 | 18.64 | 18.64 | +0.27 (+1.47%) | 4,748,265 |
| 16 Apr 2019 | USD | 18.21 | 18.4 | 18.1 | 18.37 | 18.37 | +0.49 (+2.74%) | 3,297,332 |
| 15 Apr 2019 | USD | 18.03 | 18.05 | 17.74 | 17.88 | 17.88 | -0.29 (-1.60%) | 3,385,596 |
| 12 Apr 2019 | USD | 18.05 | 18.2 | 17.89 | 18.17 | 18.17 | +0.63 (+3.59%) | 3,583,740 |
| 11 Apr 2019 | USD | 17.68 | 17.79 | 17.47 | 17.54 | 17.54 | +0.02 (+0.11%) | 2,325,907 |
| 10 Apr 2019 | USD | 17.33 | 17.57 | 17.33 | 17.52 | 17.52 | +0.08 (+0.46%) | 2,255,538 |
| 9 Apr 2019 | USD | 17.63 | 17.63 | 17.39 | 17.44 | 17.44 | -0.18 (-1.02%) | 3,381,634 |
| 8 Apr 2019 | USD | 17.46 | 17.67 | 17.36 | 17.62 | 17.62 | +0.22 (+1.26%) | 4,211,190 |
| 5 Apr 2019 | USD | 17.43 | 17.47 | 17.26 | 17.4 | 17.4 | +0.45 (+2.65%) | 3,858,406 |
| 4 Apr 2019 | USD | 16.77 | 17.07 | 16.72 | 16.95 | 16.95 | +0.39 (+2.36%) | 5,475,663 |
| 3 Apr 2019 | USD | 16.7 | 16.8 | 16.48 | 16.56 | 16.56 | +0.73 (+4.61%) | 4,829,317 |
| 2 Apr 2019 | USD | 15.78 | 15.85 | 15.68 | 15.83 | 15.83 | +0.31 (+2.00%) | 2,631,819 |
| 1 Apr 2019 | USD | 15.26 | 15.56 | 15.24 | 15.52 | 15.52 | +0.67 (+4.51%) | 4,236,691 |
| 29 Mar 2019 | USD | 14.67 | 14.86 | 14.62 | 14.85 | 14.85 | +0.52 (+3.63%) | 2,088,394 |
| 28 Mar 2019 | USD | 14.6 | 14.8 | 14.28 | 14.33 | 14.33 | -0.48 (-3.24%) | 3,934,945 |
| 27 Mar 2019 | USD | 15.75 | 15.8 | 14.75 | 14.81 | 14.81 | -1.12 (-7.03%) | 7,033,293 |
| 26 Mar 2019 | USD | 15.85 | 15.96 | 15.8 | 15.93 | 15.93 | +0.18 (+1.14%) | 2,495,498 |
| 25 Mar 2019 | USD | 16.03 | 16.13 | 15.63 | 15.75 | 15.75 | -0.53 (-3.26%) | 3,595,351 |
| 22 Mar 2019 | USD | 16.74 | 16.78 | 16.26 | 16.28 | 16.28 | -0.69 (-4.07%) | 3,551,372 |
| 21 Mar 2019 | USD | 16.46 | 17.06 | 16.46 | 16.97 | 16.97 | +0.71 (+4.37%) | 4,493,055 |
| 20 Mar 2019 | USD | 16.39 | 16.41 | 16.06 | 16.26 | 16.26 | +0.01 (+0.06%) | 5,459,878 |
| 19 Mar 2019 | USD | 16.33 | 16.3638 | 16.17 | 16.25 | 16.25 | +0.11 (+0.68%) | 3,183,200 |
| 18 Mar 2019 | USD | 16.29 | 16.37 | 16.03 | 16.14 | 16.14 | -0.32 (-1.94%) | 4,470,299 |
| 15 Mar 2019 | USD | 16.18 | 16.56 | 16.13 | 16.46 | 16.46 | +0.9 (+5.78%) | 3,657,790 |
| 14 Mar 2019 | USD | 15.82 | 15.85 | 15.56 | 15.56 | 15.56 | -0.12 (-0.77%) | 2,571,748 |
| 13 Mar 2019 | USD | 15.82 | 15.84 | 15.66 | 15.68 | 15.68 | -0.11 (-0.70%) | 1,864,628 |
| 12 Mar 2019 | USD | 15.9 | 15.96 | 15.72 | 15.79 | 15.79 | -0.1 (-0.63%) | 2,613,833 |
| 11 Mar 2019 | USD | 15.65 | 15.99 | 15.64 | 15.89 | 15.89 | +0.25 (+1.60%) | 2,742,345 |
| 8 Mar 2019 | USD | 15.39 | 15.71 | 15.343 | 15.64 | 15.64 | +0.1 (+0.64%) | 2,615,608 |
| 7 Mar 2019 | USD | 15.77 | 15.77 | 15.42 | 15.54 | 15.54 | -0.43 (-2.69%) | 4,226,621 |
