| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2019 | USD | 26.71 | 26.79 | 26.22 | 26.31 | 526.2 | +0.16 (+0.61%) | 3,683,787 |
| 16 Apr 2019 | USD | 26.22 | 26.25 | 25.94 | 26.15 | 523 | +1 (+3.98%) | 3,503,424 |
| 15 Apr 2019 | USD | 25.56 | 25.56 | 24.94 | 25.15 | 503 | -0.85 (-3.27%) | 3,960,556 |
| 12 Apr 2019 | USD | 26.15 | 26.17 | 25.88 | 26 | 520 | +0.96 (+3.83%) | 4,179,590 |
| 11 Apr 2019 | USD | 25.3 | 25.32 | 24.87 | 25.04 | 500.8 | -1.15 (-4.39%) | 4,870,977 |
| 10 Apr 2019 | USD | 26.12 | 26.29 | 25.865 | 26.19 | 523.8 | -0.1 (-0.38%) | 1,850,395 |
| 9 Apr 2019 | USD | 26.5 | 26.5 | 26.17 | 26.29 | 525.8 | -0.22 (-0.83%) | 1,917,718 |
| 8 Apr 2019 | USD | 26.48 | 26.68 | 26.18 | 26.51 | 530.2 | -0.23 (-0.86%) | 1,654,983 |
| 5 Apr 2019 | USD | 26.6 | 26.925 | 26.421 | 26.74 | 534.8 | +0.56 (+2.14%) | 2,722,878 |
| 4 Apr 2019 | USD | 25.78 | 26.2234 | 25.6899 | 26.18 | 523.6 | +0.75 (+2.95%) | 3,703,714 |
| 3 Apr 2019 | USD | 25.66 | 26.16 | 25.215 | 25.43 | 508.6 | +0.57 (+2.29%) | 4,100,142 |
| 2 Apr 2019 | USD | 25.08 | 25.1 | 24.59 | 24.86 | 497.2 | -0.4 (-1.58%) | 1,898,155 |
| 1 Apr 2019 | USD | 25.11 | 25.3001 | 24.88 | 25.26 | 505.2 | +1.08 (+4.47%) | 2,983,324 |
| 29 Mar 2019 | USD | 24.1 | 24.315 | 23.7599 | 24.18 | 483.6 | +0.73 (+3.11%) | 3,261,802 |
| 28 Mar 2019 | USD | 23.14 | 23.485 | 22.98 | 23.45 | 469 | +0.51 (+2.22%) | 2,319,650 |
| 27 Mar 2019 | USD | 23.14 | 23.21 | 22.61 | 22.94 | 458.8 | -0.12 (-0.52%) | 2,387,567 |
| 26 Mar 2019 | USD | 23.15 | 23.2294 | 22.77 | 23.06 | 461.2 | +0.07 (+0.30%) | 2,029,927 |
| 25 Mar 2019 | USD | 22.69 | 23.14 | 22.66 | 22.99 | 459.8 | -0.13 (-0.56%) | 2,688,911 |
| 22 Mar 2019 | USD | 24.1 | 24.1699 | 23.09 | 23.12 | 462.4 | -2.2 (-8.69%) | 3,927,726 |
| 21 Mar 2019 | USD | 24.5 | 25.32 | 24.41 | 25.32 | 506.4 | -0.04 (-0.16%) | 4,575,407 |
| 20 Mar 2019 | USD | 25.05 | 26.13 | 24.5999 | 25.36 | 507.2 | -0.38 (-1.48%) | 3,057,532 |
| 19 Mar 2019 | USD | 25.79 | 26 | 25.4799 | 25.74 | 514.8 | +0.21 (+0.82%) | 2,717,845 |
| 18 Mar 2019 | USD | 25.64 | 25.7221 | 25.28 | 25.53 | 510.6 | +0.89 (+3.61%) | 2,636,222 |
| 15 Mar 2019 | USD | 24.36 | 24.8 | 24.32 | 24.64 | 492.8 | +0.95 (+4.01%) | 1,868,672 |
| 14 Mar 2019 | USD | 23.83 | 23.83 | 23.41 | 23.69 | 473.8 | -0.25 (-1.04%) | 1,241,666 |
| 13 Mar 2019 | USD | 24 | 24.145 | 23.81 | 23.94 | 478.8 | -0.14 (-0.58%) | 1,707,510 |
| 12 Mar 2019 | USD | 23.9 | 24.21 | 23.78 | 24.08 | 481.6 | +0.72 (+3.08%) | 1,852,770 |
| 11 Mar 2019 | USD | 22.81 | 23.47 | 22.79 | 23.36 | 467.2 | +1.3 (+5.89%) | 1,832,392 |
| 8 Mar 2019 | USD | 21.9 | 22.209 | 21.65 | 22.06 | 441.2 | -1.25 (-5.36%) | 3,172,674 |
| 7 Mar 2019 | USD | 24.19 | 24.23 | 23.14 | 23.31 | 466.2 | -1.65 (-6.61%) | 3,908,020 |
