| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2018 | USD | 17.85 | 17.95 | 17.34 | 17.46 | 17.46 | -0.38 (-2.13%) | 1,565,777 |
| 3 Dec 2018 | USD | 17.9 | 17.9 | 17.63 | 17.84 | 17.84 | +0.03 (+0.17%) | 1,209,839 |
| 30 Nov 2018 | USD | 17.58 | 17.85 | 17.49 | 17.81 | 17.81 | +0.24 (+1.37%) | 1,863,220 |
| 29 Nov 2018 | USD | 17.5 | 17.7 | 17.37 | 17.57 | 17.57 | +0.09 (+0.51%) | 1,844,767 |
| 28 Nov 2018 | USD | 17.24 | 17.56 | 17.18 | 17.48 | 17.48 | +0.24 (+1.39%) | 1,774,257 |
| 27 Nov 2018 | USD | 17.1 | 17.25 | 16.95 | 17.24 | 17.24 | +0.16 (+0.94%) | 1,342,294 |
| 26 Nov 2018 | USD | 17.12 | 17.14 | 16.8 | 17.08 | 17.08 | +0.05 (+0.29%) | 2,328,054 |
| 23 Nov 2018 | USD | 17.03 | 17.1 | 16.855 | 17.03 | 17.03 | -0.03 (-0.18%) | 394,073 |
| 22 Nov 2018 | USD | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0.0 (0.0%) | 0 |
| 21 Nov 2018 | USD | 16.88 | 17.195 | 16.76 | 17.06 | 17.06 | +0.17 (+1.01%) | 3,721,551 |
| 20 Nov 2018 | USD | 16.63 | 17.175 | 16.63 | 16.89 | 16.89 | +0.23 (+1.38%) | 1,360,612 |
| 19 Nov 2018 | USD | 16.72 | 16.82 | 16.545 | 16.66 | 16.66 | -0.06 (-0.36%) | 912,230 |
| 16 Nov 2018 | USD | 16.49 | 16.78 | 16.43 | 16.72 | 16.72 | +0.17 (+1.03%) | 1,158,729 |
| 15 Nov 2018 | USD | 16.33 | 16.61 | 15.96 | 16.55 | 16.55 | +0.16 (+0.98%) | 1,666,708 |
| 14 Nov 2018 | USD | 16.5 | 16.57 | 16.3145 | 16.39 | 16.39 | -0.1 (-0.61%) | 1,396,733 |
| 13 Nov 2018 | USD | 16.91 | 16.96 | 16.49 | 16.49 | 16.49 | -0.41 (-2.43%) | 1,387,217 |
| 12 Nov 2018 | USD | 17.11 | 17.28 | 16.885 | 16.9 | 16.9 | -0.19 (-1.11%) | 739,482 |
| 9 Nov 2018 | USD | 16.95 | 17.21 | 16.92 | 17.09 | 17.09 | +0.16 (+0.95%) | 1,207,892 |
| 8 Nov 2018 | USD | 16.71 | 16.95 | 16.64 | 16.93 | 16.93 | +0.15 (+0.89%) | 827,572 |
| 7 Nov 2018 | USD | 16.75 | 16.91 | 16.62 | 16.78 | 16.78 | +0.11 (+0.66%) | 818,957 |
| 6 Nov 2018 | USD | 16.46 | 16.725 | 16.38 | 16.67 | 16.67 | +0.2 (+1.21%) | 1,060,514 |
| 5 Nov 2018 | USD | 16.31 | 16.68 | 16.31 | 16.47 | 16.47 | +0.13 (+0.80%) | 1,429,362 |
| 2 Nov 2018 | USD | 16.78 | 16.89 | 15.93 | 16.34 | 16.34 | -0.44 (-2.62%) | 1,459,470 |
| 1 Nov 2018 | USD | 16.63 | 16.88 | 16.53 | 16.78 | 16.78 | +0.2 (+1.21%) | 1,076,969 |
| 31 Oct 2018 | USD | 16.96 | 16.96 | 16.4 | 16.58 | 16.58 | -0.38 (-2.24%) | 1,403,813 |
| 30 Oct 2018 | USD | 16.82 | 17.12 | 16.79 | 16.96 | 16.96 | +0.13 (+0.77%) | 1,324,348 |
| 29 Oct 2018 | USD | 16.81 | 17.03 | 16.745 | 16.83 | 16.83 | +0.1 (+0.60%) | 1,113,045 |
| 26 Oct 2018 | USD | 17.1 | 17.15 | 16.66 | 16.73 | 16.73 | -0.37 (-2.16%) | 942,325 |
| 25 Oct 2018 | USD | 17.04 | 17.16 | 16.9 | 17.1 | 17.1 | +0.04 (+0.23%) | 825,502 |
| 24 Oct 2018 | USD | 16.96 | 17.22 | 16.9 | 17.06 | 17.06 | +0.13 (+0.77%) | 1,103,622 |
