| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2019 | USD | 16.33 | 16.36 | 15.96 | 15.97 | 15.97 | -0.64 (-3.85%) | 2,324,333 |
| 5 Mar 2019 | USD | 16.74 | 16.74 | 16.59 | 16.61 | 16.61 | -0.17 (-1.01%) | 1,705,355 |
| 4 Mar 2019 | USD | 16.85 | 16.9 | 16.58 | 16.78 | 16.78 | +0.02 (+0.12%) | 1,507,766 |
| 1 Mar 2019 | USD | 16.75 | 16.86 | 16.62 | 16.76 | 16.76 | +0.4 (+2.44%) | 2,696,246 |
| 28 Feb 2019 | USD | 16.42 | 16.48 | 16.295 | 16.36 | 16.36 | -0.32 (-1.92%) | 1,409,133 |
| 27 Feb 2019 | USD | 16.94 | 16.94 | 16.535 | 16.68 | 16.68 | -0.38 (-2.23%) | 3,310,429 |
| 26 Feb 2019 | USD | 17.03 | 17.1185 | 16.92 | 17.06 | 17.06 | -0.11 (-0.64%) | 2,081,341 |
| 25 Feb 2019 | USD | 17.47 | 17.48 | 17.12 | 17.17 | 17.17 | +0.36 (+2.14%) | 3,025,312 |
| 22 Feb 2019 | USD | 16.81 | 16.8778 | 16.685 | 16.81 | 16.81 | +0.27 (+1.63%) | 1,711,170 |
| 21 Feb 2019 | USD | 16.61 | 16.67 | 16.47 | 16.54 | 16.54 | -0.01 (-0.06%) | 1,501,344 |
| 20 Feb 2019 | USD | 16.4 | 16.695 | 16.39 | 16.55 | 16.55 | +0.18 (+1.10%) | 1,259,061 |
| 19 Feb 2019 | USD | 16.29 | 16.44 | 16.275 | 16.37 | 16.37 | -0.17 (-1.03%) | 1,626,028 |
| 18 Feb 2019 | USD | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0.0 (0.0%) | 0 |
| 15 Feb 2019 | USD | 16.65 | 16.65 | 16.5 | 16.54 | 16.54 | +0.09 (+0.55%) | 1,967,771 |
| 14 Feb 2019 | USD | 16.42 | 16.53 | 16.315 | 16.45 | 16.45 | +0.02 (+0.12%) | 1,714,301 |
| 13 Feb 2019 | USD | 16.46 | 16.5799 | 16.4 | 16.43 | 16.43 | -0.12 (-0.73%) | 1,786,167 |
| 12 Feb 2019 | USD | 16.42 | 16.69 | 16.365 | 16.55 | 16.55 | +0.83 (+5.28%) | 3,091,529 |
| 11 Feb 2019 | USD | 15.73 | 15.825 | 15.65 | 15.72 | 15.72 | +0.18 (+1.16%) | 1,978,558 |
| 8 Feb 2019 | USD | 15.29 | 15.6 | 15.27 | 15.54 | 15.54 | -0.21 (-1.33%) | 2,580,955 |
| 7 Feb 2019 | USD | 15.93 | 16.01 | 15.65 | 15.75 | 15.75 | -0.61 (-3.73%) | 2,637,381 |
| 6 Feb 2019 | USD | 16.17 | 16.585 | 16.16 | 16.36 | 16.36 | +0.62 (+3.94%) | 4,794,101 |
| 5 Feb 2019 | USD | 15.68 | 15.82 | 15.6 | 15.74 | 15.74 | -0.27 (-1.69%) | 3,587,987 |
| 4 Feb 2019 | USD | 15.97 | 16.04 | 15.89 | 16.01 | 16.01 | +0.08 (+0.50%) | 1,930,594 |
| 1 Feb 2019 | USD | 15.85 | 15.98 | 15.755 | 15.93 | 15.93 | +0.09 (+0.57%) | 1,354,753 |
| 31 Jan 2019 | USD | 15.8 | 15.99 | 15.74 | 15.84 | 15.84 | -0.33 (-2.04%) | 2,184,827 |
| 30 Jan 2019 | USD | 16.08 | 16.25 | 15.8 | 16.17 | 16.17 | +0.42 (+2.67%) | 2,924,656 |
| 29 Jan 2019 | USD | 15.95 | 15.95 | 15.69 | 15.75 | 15.75 | -0.28 (-1.75%) | 1,795,314 |
| 28 Jan 2019 | USD | 15.75 | 16.15 | 15.6934 | 16.03 | 16.03 | -0.4 (-2.43%) | 3,104,669 |
| 25 Jan 2019 | USD | 16.2 | 16.52 | 16.08 | 16.43 | 16.43 | +0.81 (+5.19%) | 5,449,954 |
| 24 Jan 2019 | USD | 15.28 | 15.785 | 15.27 | 15.62 | 15.62 | +1.52 (+10.78%) | 5,947,544 |
