| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2018 | USD | 15.15 | 15.65 | 14.63 | 14.86 | 14.86 | -0.4 (-2.62%) | 2,900,744 |
| 18 Dec 2018 | USD | 15.01 | 15.38 | 14.95 | 15.26 | 15.26 | +0.36 (+2.42%) | 2,939,113 |
| 17 Dec 2018 | USD | 14.3 | 15.43 | 14.1431 | 14.9 | 14.9 | +0.51 (+3.54%) | 3,659,781 |
| 14 Dec 2018 | USD | 14.6 | 14.92 | 14.35 | 14.39 | 14.39 | -0.46 (-3.10%) | 2,550,673 |
| 13 Dec 2018 | USD | 15.39 | 15.66 | 14.675 | 14.85 | 14.85 | -0.47 (-3.07%) | 2,995,578 |
| 12 Dec 2018 | USD | 15.75 | 15.91 | 15.28 | 15.32 | 15.32 | -0.19 (-1.23%) | 2,474,437 |
| 11 Dec 2018 | USD | 16.55 | 16.69 | 15.185 | 15.51 | 15.51 | -0.73 (-4.50%) | 2,711,312 |
| 10 Dec 2018 | USD | 16.43 | 16.7 | 15.45 | 16.24 | 16.24 | -0.33 (-1.99%) | 2,363,611 |
| 7 Dec 2018 | USD | 17.45 | 17.72 | 16.26 | 16.57 | 16.57 | -0.98 (-5.58%) | 2,329,161 |
| 6 Dec 2018 | USD | 17.06 | 17.5526 | 16.58 | 17.55 | 17.55 | +0.07 (+0.40%) | 2,405,907 |
| 4 Dec 2018 | USD | 18.36 | 18.8 | 17.31 | 17.48 | 17.48 | -0.96 (-5.21%) | 2,552,674 |
| 3 Dec 2018 | USD | 19.1 | 19.4 | 17.97 | 18.44 | 18.44 | -0.27 (-1.44%) | 2,526,815 |
| 30 Nov 2018 | USD | 18.56 | 19 | 18.2924 | 18.71 | 18.71 | +0.06 (+0.32%) | 2,040,591 |
| 29 Nov 2018 | USD | 20.52 | 20.75 | 18.4 | 18.65 | 18.65 | -2.32 (-11.06%) | 6,068,747 |
| 28 Nov 2018 | USD | 19.59 | 21.35 | 18.92 | 20.97 | 20.97 | +1.38 (+7.04%) | 8,345,823 |
| 27 Nov 2018 | USD | 18.96 | 19.84 | 18.85 | 19.59 | 19.59 | +0.42 (+2.19%) | 2,100,717 |
| 26 Nov 2018 | USD | 18.55 | 19.39 | 18.48 | 19.17 | 19.17 | +0.87 (+4.75%) | 3,211,645 |
| 23 Nov 2018 | USD | 17.93 | 18.8796 | 17.93 | 18.3 | 18.3 | +0.1 (+0.55%) | 1,074,358 |
| 22 Nov 2018 | USD | 18.2 | 18.2 | 18.2 | 18.2 | 18.2 | 0.0 (0.0%) | 0 |
| 21 Nov 2018 | USD | 17.58 | 18.3 | 17.45 | 18.2 | 18.2 | +0.83 (+4.78%) | 2,065,942 |
| 20 Nov 2018 | USD | 18.18 | 18.44 | 17.27 | 17.37 | 17.37 | -1.23 (-6.61%) | 3,794,996 |
| 19 Nov 2018 | USD | 18.8 | 18.985 | 18.295 | 18.6 | 18.6 | -0.24 (-1.27%) | 2,685,356 |
| 16 Nov 2018 | USD | 18.93 | 19.41 | 18.51 | 18.84 | 18.84 | -0.28 (-1.46%) | 2,322,302 |
| 15 Nov 2018 | USD | 18.62 | 19.34 | 18.36 | 19.12 | 19.12 | +0.44 (+2.36%) | 1,914,799 |
| 14 Nov 2018 | USD | 19 | 19.1561 | 18.53 | 18.68 | 18.68 | -0.27 (-1.42%) | 3,688,004 |
| 13 Nov 2018 | USD | 19.12 | 19.54 | 18.85 | 18.95 | 18.95 | -0.06 (-0.32%) | 3,519,957 |
| 12 Nov 2018 | USD | 19.23 | 19.79 | 18.77 | 19.01 | 19.01 | -0.4 (-2.06%) | 4,784,211 |
| 9 Nov 2018 | USD | 18.8 | 19.52 | 18.01 | 19.41 | 19.41 | +3.12 (+19.15%) | 19,618,832 |
| 8 Nov 2018 | USD | 16.52 | 16.6 | 15.81 | 16.29 | 16.29 | -0.23 (-1.39%) | 4,984,064 |
| 7 Nov 2018 | USD | 15.93 | 16.63 | 15.8 | 16.52 | 16.52 | +0.79 (+5.02%) | 3,646,063 |
