| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2018 | USD | 18.7 | 19.08 | 18.6 | 18.62 | 18.62 | -0.08 (-0.43%) | 14,299,093 |
| 11 Dec 2018 | USD | 19.04 | 19.26 | 18.54 | 18.7 | 18.7 | -0.26 (-1.37%) | 19,651,597 |
| 10 Dec 2018 | USD | 18.99 | 19.18 | 18.68 | 18.96 | 18.96 | -0.16 (-0.84%) | 20,058,749 |
| 7 Dec 2018 | USD | 19.3 | 19.56 | 18.55 | 19.12 | 19.12 | +0.07 (+0.37%) | 22,421,964 |
| 6 Dec 2018 | USD | 18.95 | 19.82 | 18.76 | 19.05 | 19.05 | +0.05 (+0.26%) | 41,098,651 |
| 5 Dec 2018 | USD | 18 | 19.44 | 17.91 | 19 | 19 | +0.72 (+3.94%) | 49,284,586 |
| 4 Dec 2018 | USD | 18.6 | 18.6 | 18.07 | 18.28 | 18.28 | -0.42 (-2.25%) | 34,584,028 |
| 3 Dec 2018 | USD | 19.16 | 19.34 | 18.6 | 18.7 | 18.7 | +0.1 (+0.54%) | 30,454,470 |
| 30 Nov 2018 | USD | 18.42 | 18.74 | 18.11 | 18.6 | 18.6 | +0.06 (+0.32%) | 20,710,228 |
| 29 Nov 2018 | USD | 18.95 | 19.17 | 18.46 | 18.54 | 18.54 | -0.26 (-1.38%) | 26,979,291 |
| 28 Nov 2018 | USD | 17.59 | 19.27 | 17.59 | 18.8 | 18.8 | +1.28 (+7.31%) | 54,211,782 |
| 27 Nov 2018 | USD | 17.38 | 17.8 | 17.33 | 17.52 | 17.52 | +0.34 (+1.98%) | 25,800,086 |
| 26 Nov 2018 | USD | 17.05 | 17.22 | 16.82 | 17.18 | 17.18 | +0.14 (+0.82%) | 10,279,639 |
| 23 Nov 2018 | USD | 17.25 | 17.46 | 16.95 | 17.04 | 17.04 | -0.19 (-1.10%) | 14,741,055 |
| 22 Nov 2018 | USD | 17.46 | 17.96 | 17.17 | 17.23 | 17.23 | -0.18 (-1.03%) | 18,559,171 |
| 21 Nov 2018 | USD | 16.58 | 17.5 | 16.51 | 17.41 | 17.41 | +0.58 (+3.45%) | 26,681,247 |
| 20 Nov 2018 | USD | 17.15 | 17.28 | 16.73 | 16.83 | 16.83 | -0.58 (-3.33%) | 18,029,757 |
| 19 Nov 2018 | USD | 17.05 | 17.53 | 16.63 | 17.41 | 17.41 | +0.21 (+1.22%) | 23,467,755 |
| 16 Nov 2018 | USD | 17.21 | 17.8 | 17.13 | 17.2 | 17.2 | -0.04 (-0.23%) | 28,985,273 |
| 15 Nov 2018 | USD | 17.12 | 17.33 | 17.03 | 17.24 | 17.24 | +0.09 (+0.52%) | 17,967,307 |
| 14 Nov 2018 | USD | 17.08 | 17.58 | 16.68 | 17.15 | 17.15 | 0.0 (0.0%) | 25,433,388 |
| 13 Nov 2018 | USD | 17.01 | 17.61 | 17.01 | 17.15 | 17.15 | -0.34 (-1.94%) | 27,349,945 |
| 12 Nov 2018 | USD | 16.35 | 17.6 | 16.25 | 17.49 | 17.49 | +0.99 (+6%) | 51,431,869 |
| 9 Nov 2018 | USD | 16.39 | 16.62 | 16.13 | 16.5 | 16.5 | +0.17 (+1.04%) | 25,976,089 |
| 8 Nov 2018 | USD | 16.7 | 16.7 | 16.2 | 16.33 | 16.33 | -0.07 (-0.43%) | 29,456,125 |
| 7 Nov 2018 | USD | 16.8 | 16.98 | 16.27 | 16.4 | 16.4 | -0.52 (-3.07%) | 53,495,795 |
| 6 Nov 2018 | USD | 17.86 | 17.86 | 16.41 | 16.92 | 16.92 | -0.57 (-3.26%) | 85,587,077 |
| 5 Nov 2018 | USD | 17.2 | 17.49 | 17.01 | 17.49 | 17.49 | +1.59 (+10.00%) | 44,540,701 |
| 2 Nov 2018 | USD | 15 | 15.9 | 14.95 | 15.9 | 15.9 | +1.45 (+10.03%) | 71,556,280 |
| 1 Nov 2018 | USD | 13.68 | 14.91 | 13.61 | 14.45 | 14.45 | +0.9 (+6.64%) | 50,295,127 |
