| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2018 | USD | 16.17 | 16.34 | 15.37 | 15.86 | 15.86 | -0.28 (-1.73%) | 3,011,059 |
| 12 Dec 2018 | USD | 15.87 | 16.316 | 15.76 | 16.14 | 16.14 | +0.69 (+4.47%) | 2,097,742 |
| 11 Dec 2018 | USD | 15.62 | 15.95 | 15.26 | 15.45 | 15.45 | +0.02 (+0.13%) | 1,195,365 |
| 10 Dec 2018 | USD | 15.23 | 15.49 | 14.82 | 15.43 | 15.43 | +0.22 (+1.45%) | 1,567,530 |
| 7 Dec 2018 | USD | 15.85 | 15.96 | 15.2 | 15.21 | 15.21 | -0.69 (-4.34%) | 1,536,187 |
| 6 Dec 2018 | USD | 15.26 | 16.03 | 15.13 | 15.9 | 15.9 | +0.38 (+2.45%) | 1,994,940 |
| 4 Dec 2018 | USD | 16.67 | 16.78 | 15.46 | 15.52 | 15.52 | -1.17 (-7.01%) | 2,520,350 |
| 3 Dec 2018 | USD | 16 | 16.751 | 16 | 16.69 | 16.69 | +0.76 (+4.77%) | 3,041,379 |
| 30 Nov 2018 | USD | 15.55 | 15.945 | 15.38 | 15.93 | 15.93 | +0.36 (+2.31%) | 1,912,731 |
| 29 Nov 2018 | USD | 16.17 | 16.34 | 15.55 | 15.57 | 15.57 | -0.73 (-4.48%) | 2,154,477 |
| 28 Nov 2018 | USD | 15.75 | 16.31 | 15.51 | 16.3 | 16.3 | +0.64 (+4.09%) | 1,926,211 |
| 27 Nov 2018 | USD | 15.84 | 15.955 | 15.51 | 15.66 | 15.66 | -0.27 (-1.69%) | 1,387,024 |
| 26 Nov 2018 | USD | 15.88 | 16.17 | 15.49 | 15.93 | 15.93 | +0.29 (+1.85%) | 1,470,050 |
| 23 Nov 2018 | USD | 15.45 | 16.07 | 15.44 | 15.64 | 15.64 | +0.03 (+0.19%) | 761,088 |
| 22 Nov 2018 | USD | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 0.0 (0.0%) | 0 |
| 21 Nov 2018 | USD | 15.35 | 15.83 | 15.08 | 15.61 | 15.61 | +0.36 (+2.36%) | 1,446,374 |
| 20 Nov 2018 | USD | 14.89 | 15.57 | 14.6 | 15.25 | 15.25 | +0.03 (+0.20%) | 2,473,511 |
| 19 Nov 2018 | USD | 16.21 | 16.25 | 14.995 | 15.22 | 15.22 | -1.16 (-7.08%) | 2,739,630 |
| 16 Nov 2018 | USD | 15.54 | 16.68 | 15.42 | 16.38 | 16.38 | +0.67 (+4.26%) | 2,783,262 |
| 15 Nov 2018 | USD | 14.45 | 15.93 | 14.35 | 15.71 | 15.71 | +1.18 (+8.12%) | 2,874,413 |
| 14 Nov 2018 | USD | 14.92 | 15.18 | 14.45 | 14.53 | 14.53 | -0.18 (-1.22%) | 2,090,288 |
| 13 Nov 2018 | USD | 15.28 | 15.44 | 14.615 | 14.71 | 14.71 | -0.39 (-2.58%) | 2,357,444 |
| 12 Nov 2018 | USD | 16.67 | 16.67 | 15.1 | 15.1 | 15.1 | -1.63 (-9.74%) | 2,612,672 |
| 9 Nov 2018 | USD | 17.22 | 17.36 | 16.36 | 16.73 | 16.73 | -0.63 (-3.63%) | 2,207,650 |
| 8 Nov 2018 | USD | 17.09 | 17.469 | 17 | 17.36 | 17.36 | +0.25 (+1.46%) | 2,838,873 |
| 7 Nov 2018 | USD | 16.82 | 17.31 | 16.79 | 17.11 | 17.11 | +0.34 (+2.03%) | 3,286,488 |
| 6 Nov 2018 | USD | 16.65 | 17.2 | 16.41 | 16.77 | 16.77 | +0.32 (+1.95%) | 2,871,609 |
| 5 Nov 2018 | USD | 16.53 | 16.6 | 16.09 | 16.45 | 16.45 | -0.02 (-0.12%) | 2,755,345 |
| 2 Nov 2018 | USD | 16.93 | 17.29 | 16.34 | 16.47 | 16.47 | -0.33 (-1.96%) | 2,886,713 |
| 1 Nov 2018 | USD | 16.33 | 17.04 | 16.3 | 16.8 | 16.8 | +0.6 (+3.70%) | 4,182,265 |
