| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2018 | USD | 19.64 | 19.85 | 19.1 | 19.17 | 19.17 | -0.59 (-2.99%) | 1,357,789 |
| 12 Dec 2018 | USD | 19.63 | 20.15 | 19.43 | 19.76 | 19.76 | +0.42 (+2.17%) | 2,155,904 |
| 11 Dec 2018 | USD | 19.53 | 19.95 | 19.21 | 19.34 | 19.34 | -0.09 (-0.46%) | 1,392,109 |
| 10 Dec 2018 | USD | 19.74 | 19.94 | 19.27 | 19.43 | 19.43 | -0.22 (-1.12%) | 1,452,953 |
| 7 Dec 2018 | USD | 19.56 | 20.09 | 19.27 | 19.65 | 19.65 | +0.06 (+0.31%) | 1,434,958 |
| 6 Dec 2018 | USD | 19.32 | 19.64 | 18.83 | 19.59 | 19.59 | -0.1 (-0.51%) | 2,886,342 |
| 4 Dec 2018 | USD | 20.72 | 20.76 | 19.43 | 19.69 | 19.69 | -1.1 (-5.29%) | 2,375,125 |
| 3 Dec 2018 | USD | 20.61 | 20.81 | 20.23 | 20.79 | 20.79 | +0.28 (+1.37%) | 1,161,202 |
| 30 Nov 2018 | USD | 20.31 | 20.62 | 20.24 | 20.51 | 20.51 | +0.03 (+0.15%) | 1,352,857 |
| 29 Nov 2018 | USD | 20.62 | 20.76 | 20.09 | 20.48 | 20.48 | -0.29 (-1.40%) | 1,144,912 |
| 28 Nov 2018 | USD | 20.49 | 20.93 | 20.11 | 20.77 | 20.77 | +0.32 (+1.56%) | 1,074,232 |
| 27 Nov 2018 | USD | 20.7 | 20.87 | 20.26 | 20.45 | 20.45 | -0.39 (-1.87%) | 795,127 |
| 26 Nov 2018 | USD | 20.6 | 20.94 | 20.39 | 20.84 | 20.84 | +0.51 (+2.51%) | 1,250,953 |
| 23 Nov 2018 | USD | 20.31 | 20.55 | 20.2307 | 20.33 | 20.33 | -0.07 (-0.34%) | 230,102 |
| 22 Nov 2018 | USD | 20.4 | 20.4 | 20.4 | 20.4 | 20.4 | 0.0 (0.0%) | 0 |
| 21 Nov 2018 | USD | 20.69 | 21 | 20.29 | 20.4 | 20.4 | -0.25 (-1.21%) | 811,975 |
| 20 Nov 2018 | USD | 20.56 | 21.11 | 20.25 | 20.65 | 20.65 | -0.12 (-0.58%) | 1,683,305 |
| 19 Nov 2018 | USD | 21.22 | 21.325 | 20.48 | 20.77 | 20.77 | -0.4 (-1.89%) | 1,350,332 |
| 16 Nov 2018 | USD | 21.08 | 21.33 | 20.97 | 21.17 | 21.17 | -0.09 (-0.42%) | 800,075 |
| 15 Nov 2018 | USD | 20.75 | 21.45 | 20.62 | 21.26 | 21.26 | +0.37 (+1.77%) | 817,482 |
| 14 Nov 2018 | USD | 21.29 | 21.44 | 20.59 | 20.89 | 20.89 | -0.33 (-1.56%) | 1,404,154 |
| 13 Nov 2018 | USD | 21.68 | 22.01 | 21.2 | 21.22 | 21.22 | -0.5 (-2.30%) | 1,360,977 |
| 12 Nov 2018 | USD | 21.99 | 22.15 | 21.71 | 21.72 | 21.72 | -0.33 (-1.50%) | 1,146,680 |
| 9 Nov 2018 | USD | 22.11 | 22.32 | 21.82 | 22.05 | 22.05 | +0.1 (+0.46%) | 1,119,025 |
| 8 Nov 2018 | USD | 21.64 | 22.17 | 21.51 | 21.95 | 21.95 | +0.26 (+1.20%) | 1,194,876 |
| 7 Nov 2018 | USD | 22.1 | 22.21 | 21.35 | 21.69 | 21.69 | -0.41 (-1.86%) | 1,253,599 |
| 6 Nov 2018 | USD | 21.55 | 22.14 | 21.29 | 22.1 | 22.1 | +0.61 (+2.84%) | 1,211,495 |
| 5 Nov 2018 | USD | 21.52 | 21.63 | 21.27 | 21.49 | 21.49 | +0.03 (+0.14%) | 1,938,887 |
| 2 Nov 2018 | USD | 22.28 | 22.42 | 21.42 | 21.46 | 21.46 | -0.6 (-2.72%) | 1,107,842 |
| 1 Nov 2018 | USD | 22.11 | 22.39 | 21.95 | 22.06 | 22.06 | 0.0 (0.0%) | 1,372,034 |
