| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | USD | 15.89 | 16.03 | 15.71 | 15.75 | 15.75 | -0.25 (-1.56%) | 9,275,524 |
| 7 Mar 2019 | USD | 16.11 | 16.19 | 15.765 | 16 | 16 | +0.03 (+0.19%) | 14,510,880 |
| 6 Mar 2019 | USD | 16.47 | 16.56 | 15.95 | 15.97 | 15.97 | -0.76 (-4.54%) | 12,007,040 |
| 5 Mar 2019 | USD | 16.78 | 16.8 | 16.175 | 16.73 | 16.73 | -0.02 (-0.12%) | 15,269,810 |
| 4 Mar 2019 | USD | 17.2 | 17.23 | 16.75 | 16.75 | 16.75 | -0.33 (-1.93%) | 7,219,531 |
| 1 Mar 2019 | USD | 17.03 | 17.165 | 16.93 | 17.08 | 17.08 | +0.25 (+1.49%) | 6,540,702 |
| 28 Feb 2019 | USD | 16.96 | 17.16 | 16.78 | 16.83 | 16.83 | -0.17 (-1%) | 8,650,957 |
| 27 Feb 2019 | USD | 16.99 | 17.48 | 16.93 | 17 | 17 | +0.06 (+0.35%) | 9,488,826 |
| 26 Feb 2019 | USD | 17.57 | 17.61 | 16.94 | 16.94 | 16.94 | -0.66 (-3.75%) | 12,321,500 |
| 25 Feb 2019 | USD | 17.45 | 17.9 | 17.4 | 17.6 | 17.6 | +0.35 (+2.03%) | 11,220,300 |
| 22 Feb 2019 | USD | 17.25 | 17.36 | 17.17 | 17.25 | 17.25 | 0.0 (0.0%) | 7,011,163 |
| 21 Feb 2019 | USD | 17.41 | 17.579 | 17.18 | 17.25 | 17.25 | -0.15 (-0.86%) | 8,584,246 |
| 20 Feb 2019 | USD | 17.9 | 18.05 | 17.365 | 17.4 | 17.4 | -0.62 (-3.44%) | 14,005,660 |
| 19 Feb 2019 | USD | 17.99 | 18.08 | 17.81 | 18.02 | 18.02 | +0.04 (+0.22%) | 10,049,420 |
| 18 Feb 2019 | USD | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 0.0 (0.0%) | 0 |
| 15 Feb 2019 | USD | 17.51 | 18.05 | 17.46 | 17.98 | 17.98 | +0.7 (+4.05%) | 17,820,279 |
| 14 Feb 2019 | USD | 17.74 | 18.14 | 17.21 | 17.28 | 17.28 | -0.35 (-1.99%) | 16,669,391 |
| 13 Feb 2019 | USD | 17.18 | 18.15 | 16.94 | 17.63 | 17.63 | -1.49 (-7.79%) | 54,906,422 |
| 12 Feb 2019 | USD | 18.95 | 19.21 | 18.925 | 19.12 | 19.12 | +0.3 (+1.59%) | 11,507,390 |
| 11 Feb 2019 | USD | 18.31 | 18.82 | 18.31 | 18.82 | 18.82 | +0.6 (+3.29%) | 8,726,864 |
| 8 Feb 2019 | USD | 18.25 | 18.43 | 17.88 | 18.22 | 18.22 | -0.13 (-0.71%) | 7,717,910 |
| 7 Feb 2019 | USD | 19.09 | 19.09 | 18.285 | 18.35 | 18.35 | -0.82 (-4.28%) | 11,101,680 |
| 6 Feb 2019 | USD | 19.91 | 20 | 19.16 | 19.17 | 19.17 | -0.79 (-3.96%) | 9,914,624 |
| 5 Feb 2019 | USD | 19.7 | 20.21 | 19.62 | 19.96 | 19.96 | +0.29 (+1.47%) | 5,195,706 |
| 4 Feb 2019 | USD | 19.61 | 19.76 | 19.54 | 19.67 | 19.67 | -0.03 (-0.15%) | 4,665,702 |
| 1 Feb 2019 | USD | 20.08 | 20.14 | 19.67 | 19.7 | 19.7 | -0.15 (-0.76%) | 6,058,975 |
| 31 Jan 2019 | USD | 19.96 | 20.07 | 19.7 | 19.85 | 19.85 | -0.16 (-0.80%) | 5,677,912 |
| 30 Jan 2019 | USD | 19.88 | 20.05 | 19.705 | 20.01 | 20.01 | +0.26 (+1.32%) | 5,648,407 |
| 29 Jan 2019 | USD | 19.84 | 19.88 | 19.6 | 19.75 | 19.75 | -0.03 (-0.15%) | 4,281,558 |
| 28 Jan 2019 | USD | 19.42 | 19.835 | 19.38 | 19.78 | 19.78 | +0.22 (+1.12%) | 8,014,408 |
