| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2019 | USD | 17.98 | 18.15 | 17.73 | 17.76 | 17.76 | -0.36 (-1.99%) | 347,598 |
| 10 Jan 2019 | USD | 18.39 | 18.39 | 17.81 | 18.12 | 18.12 | -0.4 (-2.16%) | 792,715 |
| 9 Jan 2019 | USD | 18.5 | 18.65 | 18.21 | 18.52 | 18.52 | +0.06 (+0.33%) | 521,890 |
| 8 Jan 2019 | USD | 18.12 | 18.64 | 17.85 | 18.46 | 18.46 | +0.6 (+3.36%) | 994,211 |
| 7 Jan 2019 | USD | 17.47 | 18.175 | 17.2134 | 17.86 | 17.86 | +0.57 (+3.30%) | 970,442 |
| 4 Jan 2019 | USD | 16.76 | 17.35 | 16.035 | 17.29 | 17.29 | +0.93 (+5.68%) | 1,431,425 |
| 3 Jan 2019 | USD | 17.66 | 17.83 | 16.31 | 16.36 | 16.36 | -1.37 (-7.73%) | 955,674 |
| 2 Jan 2019 | USD | 17.03 | 17.74 | 16.61 | 17.73 | 17.73 | +0.33 (+1.90%) | 725,544 |
| 1 Jan 2019 | USD | 17.4 | 17.4 | 17.4 | 17.4 | 17.4 | 0.0 (0.0%) | 0 |
| 31 Dec 2018 | USD | 17.4 | 17.74 | 16.9 | 17.4 | 17.4 | +0.03 (+0.17%) | 979,528 |
| 28 Dec 2018 | USD | 15.85 | 17.77 | 15.65 | 17.37 | 17.37 | +1.58 (+10.01%) | 998,991 |
| 27 Dec 2018 | USD | 16.38 | 16.74 | 15.16 | 15.79 | 15.79 | -0.67 (-4.07%) | 755,363 |
| 26 Dec 2018 | USD | 14.94 | 16.52 | 14.9 | 16.46 | 16.46 | +1.61 (+10.84%) | 873,100 |
| 24 Dec 2018 | USD | 14.12 | 15.09 | 14 | 14.85 | 14.85 | +0.51 (+3.56%) | 497,484 |
| 21 Dec 2018 | USD | 14.97 | 15.25 | 14.33 | 14.34 | 14.34 | -0.65 (-4.34%) | 2,064,752 |
| 20 Dec 2018 | USD | 15.9 | 16.1633 | 14.75 | 14.99 | 14.99 | -0.98 (-6.14%) | 982,149 |
| 19 Dec 2018 | USD | 17.08 | 17.3 | 15.9 | 15.97 | 15.97 | -1.07 (-6.28%) | 921,328 |
| 18 Dec 2018 | USD | 17.2 | 17.3575 | 16.61 | 17.04 | 17.04 | -0.06 (-0.35%) | 549,121 |
| 17 Dec 2018 | USD | 17.1 | 17.58 | 16.871 | 17.1 | 17.1 | 0.0 (0.0%) | 590,181 |
| 14 Dec 2018 | USD | 17.28 | 17.61 | 16.95 | 17.1 | 17.1 | 0.0 (0.0%) | 510,914 |
| 13 Dec 2018 | USD | 17.85 | 18.0648 | 17.09 | 17.1 | 17.1 | -0.68 (-3.82%) | 627,925 |
| 12 Dec 2018 | USD | 17.88 | 18.17 | 17.64 | 17.78 | 17.78 | +0.23 (+1.31%) | 666,552 |
| 11 Dec 2018 | USD | 17.86 | 18.23 | 17.4677 | 17.55 | 17.55 | +0.01 (+0.06%) | 676,615 |
| 10 Dec 2018 | USD | 16.8 | 17.64 | 16.52 | 17.54 | 17.54 | +0.61 (+3.60%) | 875,322 |
| 7 Dec 2018 | USD | 17.69 | 18.17 | 16.86 | 16.93 | 16.93 | -0.76 (-4.30%) | 890,985 |
| 6 Dec 2018 | USD | 16.97 | 17.7 | 16.71 | 17.69 | 17.69 | +0.41 (+2.37%) | 951,010 |
| 4 Dec 2018 | USD | 18.5 | 18.87 | 17.2 | 17.28 | 17.28 | -1.16 (-6.29%) | 1,087,206 |
| 3 Dec 2018 | USD | 17.9 | 18.5 | 17.43 | 18.44 | 18.44 | +0.86 (+4.89%) | 1,104,698 |
| 30 Nov 2018 | USD | 16.67 | 17.59 | 16.61 | 17.58 | 17.58 | +0.4 (+2.33%) | 771,187 |
| 29 Nov 2018 | USD | 17.16 | 17.42 | 16.9 | 17.18 | 17.18 | -0.06 (-0.35%) | 611,213 |
