| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2018 | USD | 17.35 | 17.76 | 17.17 | 17.6 | 17.6 | +0.33 (+1.91%) | 51,284,402 |
| 12 Dec 2018 | USD | 17.14 | 17.54 | 17.08 | 17.27 | 17.27 | +0.22 (+1.29%) | 32,421,168 |
| 11 Dec 2018 | USD | 16.98 | 17.09 | 16.82 | 17.05 | 17.05 | +0.17 (+1.01%) | 23,431,664 |
| 10 Dec 2018 | USD | 17.15 | 17.23 | 16.82 | 16.88 | 16.88 | -0.42 (-2.43%) | 35,541,675 |
| 7 Dec 2018 | USD | 17.3 | 17.51 | 17.24 | 17.3 | 17.3 | -0.04 (-0.23%) | 30,561,425 |
| 6 Dec 2018 | USD | 17.8 | 17.85 | 17.1 | 17.34 | 17.34 | -0.74 (-4.09%) | 69,237,532 |
| 5 Dec 2018 | USD | 17.75 | 18.25 | 17.71 | 18.08 | 18.08 | +0.03 (+0.17%) | 67,456,858 |
| 4 Dec 2018 | USD | 17.51 | 18.05 | 17.43 | 18.05 | 18.05 | +0.46 (+2.62%) | 63,136,022 |
| 3 Dec 2018 | USD | 17.65 | 18 | 17.42 | 17.59 | 17.59 | +0.79 (+4.70%) | 78,775,263 |
| 30 Nov 2018 | USD | 16.6 | 16.88 | 16.35 | 16.8 | 16.8 | +0.07 (+0.42%) | 40,629,874 |
| 29 Nov 2018 | USD | 17.05 | 17.38 | 16.68 | 16.73 | 16.73 | -0.25 (-1.47%) | 48,588,837 |
| 28 Nov 2018 | USD | 16.51 | 17.02 | 16.44 | 16.98 | 16.98 | +0.36 (+2.17%) | 44,755,257 |
| 27 Nov 2018 | USD | 16.67 | 16.82 | 16.39 | 16.62 | 16.62 | +0.06 (+0.36%) | 28,517,907 |
| 26 Nov 2018 | USD | 16.73 | 16.91 | 16.41 | 16.56 | 16.56 | -0.33 (-1.95%) | 32,440,066 |
| 23 Nov 2018 | USD | 17.05 | 17.32 | 16.57 | 16.89 | 16.89 | -0.19 (-1.11%) | 44,889,440 |
| 22 Nov 2018 | USD | 17.25 | 17.27 | 16.86 | 17.08 | 17.08 | -0.09 (-0.52%) | 31,479,154 |
| 21 Nov 2018 | USD | 17.1 | 17.38 | 16.97 | 17.17 | 17.17 | -0.03 (-0.17%) | 43,116,787 |
| 20 Nov 2018 | USD | 17.76 | 18.18 | 17.08 | 17.2 | 17.2 | -0.75 (-4.18%) | 85,101,832 |
| 19 Nov 2018 | USD | 17.48 | 18.16 | 17.48 | 17.95 | 17.95 | +0.38 (+2.16%) | 85,840,999 |
| 16 Nov 2018 | USD | 17.35 | 18.06 | 17.24 | 17.57 | 17.57 | +0.19 (+1.09%) | 69,793,049 |
| 15 Nov 2018 | USD | 17 | 17.55 | 16.79 | 17.38 | 17.38 | +0.17 (+0.99%) | 62,007,856 |
| 14 Nov 2018 | USD | 17.42 | 17.68 | 17.18 | 17.21 | 17.21 | -0.35 (-1.99%) | 45,512,552 |
| 13 Nov 2018 | USD | 16.96 | 17.95 | 16.9 | 17.56 | 17.56 | +0.42 (+2.45%) | 73,939,213 |
| 12 Nov 2018 | USD | 16.79 | 17.28 | 16.64 | 17.14 | 17.14 | +0.41 (+2.45%) | 48,296,181 |
| 9 Nov 2018 | USD | 16.66 | 16.96 | 16.65 | 16.73 | 16.73 | -0.07 (-0.42%) | 38,201,198 |
| 8 Nov 2018 | USD | 17.3 | 17.33 | 16.74 | 16.8 | 16.8 | -0.35 (-2.04%) | 50,266,469 |
| 7 Nov 2018 | USD | 17.36 | 17.41 | 16.93 | 17.15 | 17.15 | -0.28 (-1.61%) | 58,827,492 |
| 6 Nov 2018 | USD | 17.32 | 17.69 | 17.16 | 17.43 | 17.43 | +0.03 (+0.17%) | 54,891,012 |
| 5 Nov 2018 | USD | 17.53 | 17.67 | 17.06 | 17.4 | 17.4 | -0.3 (-1.69%) | 87,666,554 |
| 2 Nov 2018 | USD | 18 | 18.13 | 17.37 | 17.7 | 17.7 | +0.43 (+2.49%) | 97,837,308 |
