| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2019 | USD | 14.25 | 14.32 | 13.93 | 14.28 | 71.4 | -0.09 (-0.63%) | 27,851 |
| 4 Feb 2019 | USD | 14.78 | 14.84 | 14.31 | 14.37 | 71.85 | -0.45 (-3.04%) | 41,878 |
| 1 Feb 2019 | USD | 14.95 | 15.05 | 14.74 | 14.82 | 74.1 | -0.16 (-1.07%) | 84,363 |
| 31 Jan 2019 | USD | 15.59 | 15.62 | 14.96 | 14.98 | 74.9 | -0.64 (-4.10%) | 311,224 |
| 30 Jan 2019 | USD | 16.12 | 16.308 | 15.6039 | 15.62 | 78.1 | -0.72 (-4.41%) | 47,171 |
| 29 Jan 2019 | USD | 16.13 | 16.57 | 16.06 | 16.34 | 81.7 | -0.09 (-0.55%) | 117,561 |
| 28 Jan 2019 | USD | 16.29 | 16.9 | 16.29 | 16.43 | 82.15 | +0.67 (+4.25%) | 63,096 |
| 25 Jan 2019 | USD | 16 | 16.11 | 15.68 | 15.76 | 78.8 | -0.59 (-3.61%) | 153,031 |
| 24 Jan 2019 | USD | 16.94 | 17.07 | 16.33 | 16.35 | 81.75 | -0.61 (-3.60%) | 65,458 |
| 23 Jan 2019 | USD | 16.79 | 17.94 | 16.7401 | 16.96 | 84.8 | -0.14 (-0.82%) | 77,692 |
| 22 Jan 2019 | USD | 15.85 | 17.28 | 15.81 | 17.1 | 85.5 | +1.44 (+9.20%) | 159,106 |
| 21 Jan 2019 | USD | 15.66 | 15.66 | 15.66 | 15.66 | 78.3 | 0.0 (0.0%) | 0 |
| 18 Jan 2019 | USD | 15.6 | 15.77 | 15.351 | 15.66 | 78.3 | -0.43 (-2.67%) | 95,519 |
| 17 Jan 2019 | USD | 16.35 | 16.35 | 15.83 | 16.09 | 80.45 | -0.12 (-0.74%) | 66,901 |
| 16 Jan 2019 | USD | 15.75 | 16.21 | 15.71 | 16.21 | 81.05 | +0.26 (+1.63%) | 32,823 |
| 15 Jan 2019 | USD | 16.35 | 16.35 | 15.89 | 15.95 | 79.75 | -0.67 (-4.03%) | 34,971 |
| 14 Jan 2019 | USD | 17.06 | 17.0858 | 16.42 | 16.62 | 83.1 | +0.02 (+0.12%) | 58,704 |
| 11 Jan 2019 | USD | 17.3938 | 17.4 | 16.58 | 16.6 | 83 | -0.56 (-3.26%) | 57,024 |
| 10 Jan 2019 | USD | 17.61 | 17.84 | 17.15 | 17.16 | 85.8 | -0.17 (-0.98%) | 44,837 |
| 9 Jan 2019 | USD | 17.63 | 17.63 | 17.15 | 17.33 | 86.65 | -0.45 (-2.53%) | 61,509 |
| 8 Jan 2019 | USD | 17.79 | 18.39 | 17.71 | 17.78 | 88.9 | -0.37 (-2.04%) | 67,560 |
| 7 Jan 2019 | USD | 18.39 | 18.64 | 17.89 | 18.15 | 90.75 | -0.4 (-2.16%) | 54,267 |
| 4 Jan 2019 | USD | 19.32 | 19.41 | 18.48 | 18.55 | 92.75 | -1.63 (-8.08%) | 171,762 |
| 3 Jan 2019 | USD | 19.62 | 20.55 | 19.55 | 20.18 | 100.9 | +0.97 (+5.05%) | 46,253 |
| 2 Jan 2019 | USD | 20.56 | 20.57 | 19.16 | 19.21 | 96.05 | -0.65 (-3.27%) | 99,455 |
| 1 Jan 2019 | USD | 19.86 | 19.86 | 19.86 | 19.86 | 99.3 | 0.0 (0.0%) | 0 |
| 31 Dec 2018 | USD | 20.09 | 20.32 | 19.81 | 19.86 | 99.3 | -0.79 (-3.83%) | 138,289 |
| 28 Dec 2018 | USD | 20.63 | 21.25 | 20.09 | 20.65 | 103.25 | +0.03 (+0.15%) | 78,968 |
| 27 Dec 2018 | USD | 20.94 | 21.96 | 20.46 | 20.62 | 103.1 | +0.82 (+4.14%) | 185,997 |
| 26 Dec 2018 | USD | 20.78 | 21.25 | 19.72 | 19.8 | 99 | -1.07 (-5.13%) | 116,906 |
