| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2019 | USD | 19.88 | 19.92 | 19.36 | 19.76 | 395.2 | +0.59 (+3.08%) | 2,021,440 |
| 22 Jan 2019 | USD | 19.55 | 19.61 | 18.81 | 19.17 | 383.4 | -1.26 (-6.17%) | 3,352,795 |
| 21 Jan 2019 | USD | 20.43 | 20.43 | 20.43 | 20.43 | 408.6 | 0.0 (0.0%) | 0 |
| 18 Jan 2019 | USD | 20.32 | 20.76 | 20.16 | 20.43 | 408.6 | +0.56 (+2.82%) | 3,623,825 |
| 17 Jan 2019 | USD | 19.26 | 20.27 | 19.2 | 19.87 | 397.4 | +0.2 (+1.02%) | 3,053,328 |
| 16 Jan 2019 | USD | 19.4 | 19.9994 | 19.4 | 19.67 | 393.4 | +0.75 (+3.96%) | 1,831,305 |
| 15 Jan 2019 | USD | 19 | 19.23 | 18.7501 | 18.92 | 378.4 | +0.49 (+2.66%) | 1,832,950 |
| 14 Jan 2019 | USD | 18.21 | 18.67 | 18.08 | 18.43 | 368.6 | -0.65 (-3.41%) | 1,249,575 |
| 11 Jan 2019 | USD | 18.93 | 19.2 | 18.8038 | 19.08 | 381.6 | -0.24 (-1.24%) | 960,581 |
| 10 Jan 2019 | USD | 18.71 | 19.4 | 18.6999 | 19.32 | 386.4 | +0.29 (+1.52%) | 2,328,193 |
| 9 Jan 2019 | USD | 18.68 | 19.466 | 18.68 | 19.03 | 380.6 | +0.95 (+5.25%) | 3,126,364 |
| 8 Jan 2019 | USD | 18.04 | 18.27 | 17.7019 | 18.08 | 361.6 | +0.24 (+1.35%) | 2,783,101 |
| 7 Jan 2019 | USD | 17.53 | 17.9999 | 17.3415 | 17.84 | 356.8 | +0.12 (+0.68%) | 3,586,504 |
| 4 Jan 2019 | USD | 17.18 | 18.06 | 17.06 | 17.72 | 354.4 | +1.62 (+10.06%) | 3,310,359 |
| 3 Jan 2019 | USD | 16.4 | 16.46 | 16 | 16.1 | 322 | -0.82 (-4.85%) | 2,194,572 |
| 2 Jan 2019 | USD | 16.31 | 17.01 | 16.28 | 16.92 | 338.4 | -0.47 (-2.70%) | 1,807,699 |
| 1 Jan 2019 | USD | 17.39 | 17.39 | 17.39 | 17.39 | 347.8 | 0.0 (0.0%) | 0 |
| 31 Dec 2018 | USD | 18 | 18.04 | 17.2361 | 17.39 | 347.8 | -0.02 (-0.11%) | 1,827,333 |
| 28 Dec 2018 | USD | 17.47 | 17.75 | 17.21 | 17.41 | 348.2 | -0.07 (-0.40%) | 2,365,359 |
| 27 Dec 2018 | USD | 16.84 | 17.48 | 16.47 | 17.48 | 349.6 | -0.49 (-2.73%) | 2,653,681 |
| 26 Dec 2018 | USD | 17.27 | 18.0235 | 16.63 | 17.97 | 359.4 | +1 (+5.89%) | 2,899,349 |
| 24 Dec 2018 | USD | 17.21 | 17.71 | 16.89 | 16.97 | 339.4 | -0.45 (-2.58%) | 2,999,336 |
| 21 Dec 2018 | USD | 17.77 | 18.13 | 17.16 | 17.42 | 348.4 | -0.37 (-2.08%) | 3,916,805 |
| 20 Dec 2018 | USD | 17.89 | 18.1 | 17.37 | 17.79 | 355.8 | -0.06 (-0.34%) | 4,370,916 |
| 19 Dec 2018 | USD | 18.77 | 19.22 | 17.13 | 17.85 | 357 | -0.92 (-4.90%) | 3,393,683 |
| 18 Dec 2018 | USD | 18.93 | 19.34 | 18.64 | 18.77 | 375.4 | -0.22 (-1.16%) | 1,515,777 |
| 17 Dec 2018 | USD | 19.37 | 19.75 | 18.7 | 18.99 | 379.8 | -0.82 (-4.14%) | 1,898,422 |
| 14 Dec 2018 | USD | 19.73 | 20.17 | 19.5894 | 19.81 | 396.2 | -0.66 (-3.22%) | 2,186,396 |
| 13 Dec 2018 | USD | 20.73 | 20.8199 | 20.3799 | 20.47 | 409.4 | +0.44 (+2.20%) | 1,367,576 |
| 12 Dec 2018 | USD | 20.32 | 20.7901 | 19.98 | 20.03 | 400.6 | +0.88 (+4.60%) | 2,458,669 |
