| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | USD | 17.62 | 18.08 | 17.4505 | 17.78 | 17.4828 | +0.16 (+0.91%) | 2,293,341 |
| 7 Mar 2019 | USD | 17.27 | 17.82 | 17.22 | 17.62 | 17.3255 | +0.37 (+2.14%) | 1,631,915 |
| 6 Mar 2019 | USD | 17.37 | 17.66 | 17.14 | 17.25 | 16.9617 | -0.05 (-0.29%) | 1,082,420 |
| 5 Mar 2019 | USD | 17.61 | 17.63 | 17.29 | 17.3 | 17.0108 | -0.32 (-1.82%) | 703,521 |
| 4 Mar 2019 | USD | 17.46 | 17.69 | 17.23 | 17.62 | 17.3255 | +0.17 (+0.97%) | 967,664 |
| 1 Mar 2019 | USD | 17.24 | 17.66 | 17.2 | 17.45 | 17.1583 | +0.45 (+2.65%) | 1,055,390 |
| 28 Feb 2019 | USD | 17.51 | 17.69 | 16.94 | 17 | 16.7158 | -0.63 (-3.57%) | 1,650,657 |
| 27 Feb 2019 | USD | 17.6 | 18 | 17.51 | 17.63 | 17.3353 | -0.06 (-0.34%) | 706,191 |
| 26 Feb 2019 | USD | 17.25 | 17.86 | 17.25 | 17.69 | 17.3943 | +0.3 (+1.73%) | 1,131,834 |
| 25 Feb 2019 | USD | 17.66 | 17.82 | 17.33 | 17.39 | 17.0993 | -0.15 (-0.86%) | 1,197,594 |
| 22 Feb 2019 | USD | 17.62 | 17.78 | 17.32 | 17.54 | 17.2468 | -0.03 (-0.17%) | 1,191,918 |
| 21 Feb 2019 | USD | 17.51 | 17.76 | 17.43 | 17.57 | 17.2763 | -0.14 (-0.79%) | 2,187,420 |
| 20 Feb 2019 | USD | 17.21 | 17.78 | 17.14 | 17.71 | 17.414 | +1.22 (+7.40%) | 2,267,248 |
| 19 Feb 2019 | USD | 16.14 | 16.72 | 16.06 | 16.49 | 16.2144 | +0.25 (+1.54%) | 1,418,728 |
| 18 Feb 2019 | USD | 16.24 | 16.24 | 16.24 | 16.24 | 15.9685 | 0.0 (0.0%) | 0 |
| 15 Feb 2019 | USD | 15.9 | 16.45 | 15.66 | 16.24 | 15.9685 | +0.43 (+2.72%) | 2,994,059 |
| 14 Feb 2019 | USD | 15.82 | 16.14 | 15.621 | 15.81 | 15.5457 | +0.01 (+0.06%) | 1,840,299 |
| 13 Feb 2019 | USD | 16.03 | 16.14 | 15.73 | 15.8 | 15.5359 | -0.07 (-0.44%) | 1,203,181 |
| 12 Feb 2019 | USD | 15.95 | 16.39 | 15.85 | 15.87 | 15.6047 | +0.04 (+0.25%) | 3,650,563 |
| 11 Feb 2019 | USD | 15.75 | 15.94 | 15.57 | 15.83 | 15.5654 | +0.18 (+1.15%) | 1,889,650 |
| 8 Feb 2019 | USD | 15.47 | 15.95 | 15.4 | 15.65 | 15.3884 | -0.08 (-0.51%) | 1,537,203 |
| 7 Feb 2019 | USD | 15.97 | 16.17 | 15.41 | 15.73 | 15.4671 | -0.17 (-1.07%) | 2,709,182 |
| 6 Feb 2019 | USD | 16.61 | 17.94 | 15.6 | 15.9 | 15.6342 | -0.2 (-1.24%) | 5,015,064 |
| 5 Feb 2019 | USD | 16.33 | 16.53 | 15.86 | 16.1 | 15.8309 | -0.2 (-1.23%) | 3,076,669 |
| 4 Feb 2019 | USD | 15.97 | 16.33 | 15.88 | 16.3 | 16.0275 | +0.37 (+2.32%) | 1,402,339 |
| 1 Feb 2019 | USD | 15.26 | 16.08 | 15.26 | 15.93 | 15.6637 | +0.67 (+4.39%) | 2,238,965 |
| 31 Jan 2019 | USD | 15.09 | 15.48 | 14.88 | 15.26 | 15.0049 | +0.13 (+0.86%) | 1,342,037 |
| 30 Jan 2019 | USD | 15.16 | 15.2 | 14.805 | 15.13 | 14.8771 | +0.04 (+0.27%) | 1,597,899 |
| 29 Jan 2019 | USD | 15.1 | 15.62 | 15.0302 | 15.09 | 14.8378 | -0.05 (-0.33%) | 1,513,418 |
| 28 Jan 2019 | USD | 14.64 | 15.29 | 14.64 | 15.14 | 14.8869 | +0.29 (+1.95%) | 1,210,459 |
