| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2018 | USD | 14.9 | 15.05 | 14.76 | 14.94 | 14.94 | -0.01 (-0.07%) | 11,126,611 |
| 10 Dec 2018 | USD | 15.02 | 15.09 | 14.83 | 14.95 | 14.95 | -0.2 (-1.32%) | 13,498,315 |
| 7 Dec 2018 | USD | 15.05 | 15.29 | 15.05 | 15.15 | 15.15 | +0.11 (+0.73%) | 11,972,419 |
| 6 Dec 2018 | USD | 15.25 | 15.3 | 15.03 | 15.04 | 15.04 | -0.69 (-4.39%) | 28,936,843 |
| 5 Dec 2018 | USD | 15.5 | 15.84 | 15.32 | 15.73 | 15.73 | -0.09 (-0.57%) | 20,135,420 |
| 4 Dec 2018 | USD | 15.74 | 16 | 15.61 | 15.82 | 15.82 | +0.09 (+0.57%) | 27,077,670 |
| 3 Dec 2018 | USD | 15.86 | 16.15 | 15.55 | 15.73 | 15.73 | +0.64 (+4.24%) | 46,976,913 |
| 30 Nov 2018 | USD | 14.6 | 15.18 | 14.56 | 15.09 | 15.09 | +0.44 (+3.00%) | 19,941,883 |
| 29 Nov 2018 | USD | 15.15 | 15.27 | 14.62 | 14.65 | 14.65 | -0.24 (-1.61%) | 23,194,959 |
| 28 Nov 2018 | USD | 14.6 | 15.09 | 14.5 | 14.89 | 14.89 | +0.09 (+0.61%) | 18,897,012 |
| 27 Nov 2018 | USD | 14.94 | 15 | 14.4 | 14.8 | 14.8 | -0.08 (-0.54%) | 29,471,547 |
| 26 Nov 2018 | USD | 15.16 | 15.34 | 14.75 | 14.88 | 14.88 | -0.31 (-2.04%) | 19,582,962 |
| 23 Nov 2018 | USD | 15.55 | 15.55 | 14.95 | 15.19 | 15.19 | -0.34 (-2.19%) | 22,349,400 |
| 22 Nov 2018 | USD | 15.6 | 15.66 | 15.42 | 15.53 | 15.53 | -0.02 (-0.13%) | 12,445,765 |
| 21 Nov 2018 | USD | 15.34 | 15.58 | 15.23 | 15.55 | 15.55 | -0.03 (-0.19%) | 22,008,698 |
| 20 Nov 2018 | USD | 15.77 | 16.05 | 15.54 | 15.58 | 15.58 | -0.6 (-3.71%) | 31,058,307 |
| 19 Nov 2018 | USD | 15.98 | 16.49 | 15.98 | 16.18 | 16.18 | +0.34 (+2.15%) | 45,350,423 |
| 16 Nov 2018 | USD | 15.48 | 15.85 | 15.3 | 15.84 | 15.84 | +0.49 (+3.19%) | 44,010,011 |
| 15 Nov 2018 | USD | 15.11 | 15.51 | 15.01 | 15.35 | 15.35 | +0.26 (+1.72%) | 39,347,842 |
| 14 Nov 2018 | USD | 14.99 | 15.33 | 14.93 | 15.09 | 15.09 | -0.31 (-2.01%) | 35,709,743 |
| 13 Nov 2018 | USD | 15.05 | 15.5 | 14.42 | 15.4 | 15.4 | -0.29 (-1.85%) | 86,364,819 |
| 12 Nov 2018 | USD | 15.09 | 15.7 | 14.8 | 15.69 | 15.69 | +0.54 (+3.56%) | 32,972,199 |
| 9 Nov 2018 | USD | 15.3 | 15.45 | 15.11 | 15.15 | 15.15 | -0.38 (-2.45%) | 25,068,909 |
| 8 Nov 2018 | USD | 15.75 | 15.9 | 15.28 | 15.53 | 15.53 | +0.04 (+0.26%) | 23,292,147 |
| 7 Nov 2018 | USD | 15.38 | 15.98 | 15.37 | 15.49 | 15.49 | +0.18 (+1.18%) | 32,492,062 |
| 6 Nov 2018 | USD | 15.65 | 15.74 | 15.12 | 15.31 | 15.31 | -0.73 (-4.55%) | 45,003,439 |
| 5 Nov 2018 | USD | 16.7 | 16.7 | 15.69 | 16.04 | 16.04 | -1.01 (-5.92%) | 65,989,490 |
| 2 Nov 2018 | USD | 17 | 17.35 | 16.45 | 17.05 | 17.05 | +0.54 (+3.27%) | 49,460,260 |
| 1 Nov 2018 | USD | 16.71 | 17.05 | 16.5 | 16.51 | 16.51 | -0.09 (-0.54%) | 22,870,674 |
| 31 Oct 2018 | USD | 16.23 | 16.68 | 16.2 | 16.6 | 16.6 | +0.11 (+0.67%) | 19,468,051 |
