| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2019 | USD | 18.14 | 18.42 | 17.88 | 18.23 | 18.23 | +0.08 (+0.44%) | 1,641,416 |
| 4 Mar 2019 | USD | 18.23 | 18.345 | 17.95 | 18.15 | 18.15 | -0.05 (-0.27%) | 950,927 |
| 1 Mar 2019 | USD | 18.3 | 18.4065 | 18.01 | 18.2 | 18.2 | +0.02 (+0.11%) | 1,046,348 |
| 28 Feb 2019 | USD | 18.22 | 18.31 | 18.13 | 18.18 | 18.18 | -0.02 (-0.11%) | 1,185,768 |
| 27 Feb 2019 | USD | 17.98 | 18.5 | 17.91 | 18.2 | 18.2 | +0.23 (+1.28%) | 1,406,486 |
| 26 Feb 2019 | USD | 18.17 | 18.38 | 17.96 | 17.97 | 17.97 | -0.23 (-1.26%) | 1,949,057 |
| 25 Feb 2019 | USD | 18.54 | 18.61 | 18.175 | 18.2 | 18.2 | -0.2 (-1.09%) | 1,255,087 |
| 22 Feb 2019 | USD | 18.22 | 18.41 | 18.13 | 18.4 | 18.4 | +0.19 (+1.04%) | 1,543,957 |
| 21 Feb 2019 | USD | 18.55 | 18.6339 | 18.17 | 18.21 | 18.21 | -0.32 (-1.73%) | 1,737,927 |
| 20 Feb 2019 | USD | 18.03 | 18.56 | 17.94 | 18.53 | 18.53 | +0.53 (+2.94%) | 5,017,936 |
| 19 Feb 2019 | USD | 17.87 | 18.09 | 17.8529 | 18 | 18 | +0.05 (+0.28%) | 2,592,383 |
| 18 Feb 2019 | USD | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0.0 (0.0%) | 0 |
| 15 Feb 2019 | USD | 17.85 | 17.99 | 17.55 | 17.95 | 17.95 | +0.23 (+1.30%) | 1,542,857 |
| 14 Feb 2019 | USD | 17.66 | 17.79 | 17.56 | 17.72 | 17.72 | -0.1 (-0.56%) | 1,275,685 |
| 13 Feb 2019 | USD | 17.9 | 17.97 | 17.78 | 17.82 | 17.82 | -0.05 (-0.28%) | 1,079,413 |
| 12 Feb 2019 | USD | 17.78 | 18.15 | 17.78 | 17.87 | 17.87 | +0.17 (+0.96%) | 2,536,351 |
| 11 Feb 2019 | USD | 17.49 | 17.715 | 17.42 | 17.7 | 17.7 | +0.2 (+1.14%) | 1,618,119 |
| 8 Feb 2019 | USD | 17.79 | 17.91 | 17.475 | 17.5 | 17.5 | -0.34 (-1.91%) | 1,781,106 |
| 7 Feb 2019 | USD | 17.85 | 18.18 | 17.7 | 17.84 | 17.84 | +0.19 (+1.08%) | 1,954,535 |
| 6 Feb 2019 | USD | 17.69 | 17.86 | 17.61 | 17.65 | 17.65 | -0.06 (-0.34%) | 2,429,396 |
| 5 Feb 2019 | USD | 17.9 | 17.975 | 17.6 | 17.71 | 17.71 | -0.19 (-1.06%) | 1,295,877 |
| 4 Feb 2019 | USD | 17.77 | 17.935 | 17.645 | 17.9 | 17.9 | +0.18 (+1.02%) | 1,094,271 |
| 1 Feb 2019 | USD | 17.69 | 17.7966 | 17.525 | 17.72 | 17.72 | +0.04 (+0.23%) | 1,780,068 |
| 31 Jan 2019 | USD | 17.71 | 17.75 | 17.255 | 17.68 | 17.68 | -0.07 (-0.39%) | 3,098,972 |
| 30 Jan 2019 | USD | 17.82 | 17.8679 | 17.63 | 17.75 | 17.75 | +0.04 (+0.23%) | 1,632,777 |
| 29 Jan 2019 | USD | 17.85 | 17.96 | 17.7 | 17.71 | 17.71 | -0.12 (-0.67%) | 1,481,860 |
| 28 Jan 2019 | USD | 17.5 | 17.91 | 17.5 | 17.83 | 17.83 | +0.27 (+1.54%) | 2,002,029 |
| 25 Jan 2019 | USD | 17.35 | 17.83 | 17.35 | 17.56 | 17.56 | +0.21 (+1.21%) | 3,555,309 |
| 24 Jan 2019 | USD | 18.44 | 18.45 | 17.07 | 17.35 | 17.35 | -0.83 (-4.57%) | 6,348,226 |
| 23 Jan 2019 | USD | 18.48 | 18.51 | 18.075 | 18.18 | 18.18 | -0.16 (-0.87%) | 2,512,742 |
