| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2018 | USD | 10.95 | 11.14 | 10.267 | 10.49 | 10.49 | -0.65 (-5.83%) | 5,052,719 |
| 19 Dec 2018 | USD | 11.53 | 11.79 | 11.04 | 11.14 | 11.14 | -0.26 (-2.28%) | 4,863,161 |
| 18 Dec 2018 | USD | 12.49 | 12.49 | 11.39 | 11.4 | 11.4 | -0.8 (-6.56%) | 4,240,581 |
| 17 Dec 2018 | USD | 12.69 | 12.85 | 12.12 | 12.2 | 12.2 | -0.52 (-4.09%) | 3,187,563 |
| 14 Dec 2018 | USD | 13.5 | 13.5 | 12.681 | 12.72 | 12.72 | -0.95 (-6.95%) | 4,121,971 |
| 13 Dec 2018 | USD | 13.86 | 14 | 13.53 | 13.67 | 13.67 | -0.2 (-1.44%) | 2,566,385 |
| 12 Dec 2018 | USD | 14.22 | 14.46 | 13.86 | 13.87 | 13.87 | -0.09 (-0.64%) | 3,394,444 |
| 11 Dec 2018 | USD | 14.86 | 14.995 | 13.9 | 13.96 | 13.96 | -0.65 (-4.45%) | 4,434,347 |
| 10 Dec 2018 | USD | 14.88 | 14.98 | 14.15 | 14.61 | 14.61 | -0.61 (-4.01%) | 4,386,654 |
| 7 Dec 2018 | USD | 15.68 | 15.89 | 15.12 | 15.22 | 15.22 | +0.18 (+1.20%) | 7,555,689 |
| 6 Dec 2018 | USD | 15.49 | 15.65 | 14.77 | 15.04 | 15.04 | -0.93 (-5.82%) | 4,486,774 |
| 4 Dec 2018 | USD | 16.3 | 16.45 | 15.945 | 15.97 | 15.97 | -0.34 (-2.08%) | 3,751,056 |
| 3 Dec 2018 | USD | 16.02 | 16.47 | 16 | 16.31 | 16.31 | +0.79 (+5.09%) | 2,982,732 |
| 30 Nov 2018 | USD | 15.97 | 15.98 | 15.33 | 15.52 | 15.52 | -0.5 (-3.12%) | 2,678,769 |
| 29 Nov 2018 | USD | 15.86 | 16.24 | 15.615 | 16.02 | 16.02 | +0.24 (+1.52%) | 1,966,651 |
| 28 Nov 2018 | USD | 15.52 | 15.79 | 15.27 | 15.78 | 15.78 | +0.27 (+1.74%) | 1,850,228 |
| 27 Nov 2018 | USD | 15.97 | 16.22 | 15.295 | 15.51 | 15.51 | -0.6 (-3.72%) | 2,276,628 |
| 26 Nov 2018 | USD | 16.22 | 16.41 | 15.92 | 16.11 | 16.11 | +0.08 (+0.50%) | 1,501,693 |
| 23 Nov 2018 | USD | 15.87 | 16.18 | 15.76 | 16.03 | 16.03 | -0.54 (-3.26%) | 921,871 |
| 22 Nov 2018 | USD | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 0.0 (0.0%) | 0 |
| 21 Nov 2018 | USD | 16.5 | 16.87 | 16.15 | 16.57 | 16.57 | +0.26 (+1.59%) | 2,782,250 |
| 20 Nov 2018 | USD | 17.07 | 17.1638 | 16.245 | 16.31 | 16.31 | -1.1 (-6.32%) | 3,256,286 |
| 19 Nov 2018 | USD | 17.25 | 17.72 | 17.03 | 17.41 | 17.41 | -0.2 (-1.14%) | 4,515,835 |
| 16 Nov 2018 | USD | 17.08 | 17.73 | 17.08 | 17.61 | 17.61 | +0.49 (+2.86%) | 3,725,702 |
| 15 Nov 2018 | USD | 16.34 | 17.19 | 16.25 | 17.12 | 17.12 | +0.74 (+4.52%) | 3,687,665 |
| 14 Nov 2018 | USD | 16.68 | 17.04 | 16.18 | 16.38 | 16.38 | +0.09 (+0.55%) | 3,882,278 |
| 13 Nov 2018 | USD | 16.99 | 17.31 | 16.07 | 16.29 | 16.29 | -0.8 (-4.68%) | 5,031,649 |
| 12 Nov 2018 | USD | 18.62 | 18.92 | 16.98 | 17.09 | 17.09 | -1.45 (-7.82%) | 3,668,535 |
| 9 Nov 2018 | USD | 18 | 18.72 | 17.54 | 18.54 | 18.54 | +0.09 (+0.49%) | 4,034,958 |
| 8 Nov 2018 | USD | 19.73 | 19.93 | 18.37 | 18.45 | 18.45 | -1.37 (-6.91%) | 3,510,721 |
