| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2018 | USD | 17.95 | 18.0206 | 17.73 | 17.74 | 17.3751 | -0.19 (-1.06%) | 312,832 |
| 11 Dec 2018 | USD | 17.99 | 18.11 | 17.788 | 17.93 | 17.5612 | -0.32 (-1.75%) | 331,037 |
| 10 Dec 2018 | USD | 18.32 | 18.5284 | 18.14 | 18.25 | 17.8746 | -0.17 (-0.92%) | 286,535 |
| 7 Dec 2018 | USD | 18.13 | 18.51 | 18.1 | 18.42 | 18.0411 | +0.27 (+1.49%) | 330,842 |
| 6 Dec 2018 | USD | 18.3 | 18.46 | 17.96 | 18.15 | 17.7767 | -0.34 (-1.84%) | 307,486 |
| 4 Dec 2018 | USD | 18.54 | 18.57 | 18.4 | 18.49 | 18.1097 | -0.06 (-0.32%) | 317,823 |
| 3 Dec 2018 | USD | 18.56 | 18.56 | 18.34 | 18.55 | 18.1685 | +0.04 (+0.22%) | 201,110 |
| 30 Nov 2018 | USD | 18.63 | 18.7047 | 18.35 | 18.51 | 18.1293 | -0.18 (-0.96%) | 314,985 |
| 29 Nov 2018 | USD | 19.15 | 19.38 | 18.05 | 18.69 | 18.3056 | -0.27 (-1.42%) | 548,681 |
| 28 Nov 2018 | USD | 18.68 | 18.96 | 18.6 | 18.96 | 18.57 | +0.41 (+2.21%) | 184,983 |
| 27 Nov 2018 | USD | 18.51 | 18.64 | 18.44 | 18.55 | 18.1685 | -0.02 (-0.11%) | 120,867 |
| 26 Nov 2018 | USD | 18.83 | 18.83 | 18.57 | 18.57 | 18.1881 | -0.02 (-0.11%) | 162,131 |
| 23 Nov 2018 | USD | 18.58 | 18.65 | 18.33 | 18.59 | 18.2076 | +0.02 (+0.11%) | 39,092 |
| 22 Nov 2018 | USD | 18.57 | 18.57 | 18.57 | 18.57 | 18.1881 | 0.0 (0.0%) | 0 |
| 21 Nov 2018 | USD | 18.56 | 18.7 | 18.55 | 18.57 | 18.1881 | +0.05 (+0.27%) | 170,103 |
| 20 Nov 2018 | USD | 18.48 | 18.55 | 18.27 | 18.52 | 18.1391 | -0.04 (-0.22%) | 160,417 |
| 19 Nov 2018 | USD | 18.59 | 18.64 | 18.3726 | 18.56 | 18.1783 | -0.04 (-0.22%) | 85,668 |
| 16 Nov 2018 | USD | 18.49 | 18.67 | 18.49 | 18.6 | 18.2174 | +0.02 (+0.11%) | 124,211 |
| 15 Nov 2018 | USD | 18.66 | 18.78 | 18.52 | 18.58 | 18.1978 | -0.13 (-0.69%) | 146,770 |
| 14 Nov 2018 | USD | 18.8 | 18.82 | 18.7 | 18.71 | 18.3252 | -0.02 (-0.11%) | 152,569 |
| 13 Nov 2018 | USD | 18.62 | 18.81 | 18.61 | 18.73 | 18.3448 | +0.09 (+0.48%) | 125,171 |
| 12 Nov 2018 | USD | 19.06 | 19.06 | 18.6 | 18.64 | 18.2566 | -0.37 (-1.95%) | 127,056 |
| 9 Nov 2018 | USD | 18.9 | 19.03 | 18.89 | 19.01 | 18.619 | +0.1 (+0.53%) | 114,072 |
| 8 Nov 2018 | USD | 18.9 | 19.06 | 18.87 | 18.91 | 18.5211 | +0.01 (+0.05%) | 353,825 |
| 7 Nov 2018 | USD | 18.73 | 18.98 | 18.73 | 18.9 | 18.5113 | +0.24 (+1.29%) | 212,685 |
| 6 Nov 2018 | USD | 18.49 | 18.68 | 18.45 | 18.66 | 18.2762 | +0.14 (+0.76%) | 136,531 |
| 5 Nov 2018 | USD | 18.34 | 18.59 | 18.34 | 18.52 | 18.1391 | +0.18 (+0.98%) | 224,982 |
| 2 Nov 2018 | USD | 18.6 | 18.69 | 18.33 | 18.34 | 17.9628 | -0.26 (-1.40%) | 303,536 |
| 1 Nov 2018 | USD | 18.42 | 18.67 | 18.42 | 18.6 | 18.2174 | +0.15 (+0.81%) | 164,494 |
| 31 Oct 2018 | USD | 18.45 | 18.63 | 18.45 | 18.45 | 18.0705 | +0.03 (+0.16%) | 247,245 |
