| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2019 | USD | 18.36 | 18.49 | 18.15 | 18.34 | 18.34 | -0.09 (-0.49%) | 2,208,890 |
| 21 Jan 2019 | USD | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 0.0 (0.0%) | 0 |
| 18 Jan 2019 | USD | 18.25 | 18.44 | 17.99 | 18.43 | 18.43 | +0.28 (+1.54%) | 1,714,437 |
| 17 Jan 2019 | USD | 17.95 | 18.195 | 17.785 | 18.15 | 18.15 | +0.14 (+0.78%) | 1,472,168 |
| 16 Jan 2019 | USD | 17.93 | 18.03 | 17.75 | 18.01 | 18.01 | +0.26 (+1.46%) | 1,265,388 |
| 15 Jan 2019 | USD | 17.71 | 17.78 | 17.39 | 17.75 | 17.75 | +0.03 (+0.17%) | 1,600,823 |
| 14 Jan 2019 | USD | 17.71 | 17.89 | 17.6 | 17.72 | 17.72 | -0.06 (-0.34%) | 1,491,622 |
| 11 Jan 2019 | USD | 17.72 | 17.93 | 17.4801 | 17.78 | 17.78 | +0.03 (+0.17%) | 1,302,220 |
| 10 Jan 2019 | USD | 17.79 | 17.86 | 17.49 | 17.75 | 17.75 | -0.09 (-0.50%) | 2,181,222 |
| 9 Jan 2019 | USD | 17.66 | 17.9 | 17.59 | 17.84 | 17.84 | +0.22 (+1.25%) | 3,272,291 |
| 8 Jan 2019 | USD | 17.49 | 17.63 | 17.11 | 17.62 | 17.62 | +0.36 (+2.09%) | 2,482,903 |
| 7 Jan 2019 | USD | 16.76 | 17.37 | 16.59 | 17.26 | 17.26 | +0.41 (+2.43%) | 2,187,803 |
| 4 Jan 2019 | USD | 16.67 | 16.88 | 16.61 | 16.85 | 16.85 | +0.48 (+2.93%) | 1,841,972 |
| 3 Jan 2019 | USD | 16.22 | 16.7 | 16.16 | 16.37 | 16.37 | +0.05 (+0.31%) | 2,103,504 |
| 2 Jan 2019 | USD | 15.68 | 16.34 | 15.68 | 16.32 | 16.32 | +0.42 (+2.64%) | 2,566,376 |
| 1 Jan 2019 | USD | 15.9 | 15.9 | 15.9 | 15.9 | 15.9 | 0.0 (0.0%) | 0 |
| 31 Dec 2018 | USD | 16.08 | 16.1884 | 15.6999 | 15.9 | 15.9 | -0.05 (-0.31%) | 2,597,188 |
| 28 Dec 2018 | USD | 15.92 | 16.145 | 15.8015 | 15.95 | 15.95 | -0.04 (-0.25%) | 2,820,645 |
| 27 Dec 2018 | USD | 15.81 | 16.22 | 15.58 | 15.99 | 15.99 | -0.01 (-0.06%) | 3,581,152 |
| 26 Dec 2018 | USD | 15.32 | 16.08 | 15.085 | 16 | 16 | +0.76 (+4.99%) | 6,517,395 |
| 24 Dec 2018 | USD | 15.49 | 15.75 | 15.23 | 15.24 | 15.24 | -0.41 (-2.62%) | 793,965 |
| 21 Dec 2018 | USD | 16.06 | 16.18 | 15.575 | 15.65 | 15.65 | -0.32 (-2.00%) | 4,136,109 |
| 20 Dec 2018 | USD | 15.96 | 16.17 | 15.77 | 15.97 | 15.97 | -0.17 (-1.05%) | 2,733,602 |
| 19 Dec 2018 | USD | 16.72 | 16.785 | 16.04 | 16.14 | 16.14 | -0.6 (-3.58%) | 2,386,048 |
| 18 Dec 2018 | USD | 17.12 | 17.225 | 16.69 | 16.74 | 16.74 | -0.2 (-1.18%) | 1,746,099 |
| 17 Dec 2018 | USD | 17.1 | 17.49 | 16.88 | 16.94 | 16.94 | -0.21 (-1.22%) | 2,352,349 |
| 14 Dec 2018 | USD | 17.19 | 17.55 | 17.1 | 17.15 | 17.15 | -0.14 (-0.81%) | 1,909,765 |
| 13 Dec 2018 | USD | 17.75 | 17.79 | 17.195 | 17.29 | 17.29 | -0.45 (-2.54%) | 1,593,509 |
| 12 Dec 2018 | USD | 17.65 | 17.94 | 17.53 | 17.74 | 17.74 | +0.35 (+2.01%) | 1,330,280 |
| 11 Dec 2018 | USD | 17.74 | 17.95 | 17.295 | 17.39 | 17.39 | -0.16 (-0.91%) | 1,697,223 |
