| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2018 | USD | 17.55 | 17.67 | 17.21 | 17.22 | 17.22 | -0.36 (-2.05%) | 632,592 |
| 12 Dec 2018 | USD | 17.64 | 17.95 | 17.45 | 17.58 | 17.58 | +0.1 (+0.57%) | 627,674 |
| 11 Dec 2018 | USD | 17.82 | 17.9 | 17.31 | 17.48 | 17.48 | -0.14 (-0.79%) | 711,749 |
| 10 Dec 2018 | USD | 17.61 | 17.79 | 17.29 | 17.62 | 17.62 | -0.02 (-0.11%) | 742,102 |
| 7 Dec 2018 | USD | 17.87 | 18.11 | 17.5 | 17.64 | 17.64 | -0.22 (-1.23%) | 846,768 |
| 6 Dec 2018 | USD | 17.39 | 17.86 | 17.0017 | 17.86 | 17.86 | +0.25 (+1.42%) | 935,883 |
| 4 Dec 2018 | USD | 18.03 | 18.25 | 17.56 | 17.61 | 17.61 | -0.51 (-2.81%) | 1,626,730 |
| 3 Dec 2018 | USD | 18.53 | 18.6 | 17.52 | 18.12 | 18.12 | -0.14 (-0.77%) | 1,765,225 |
| 30 Nov 2018 | USD | 17.72 | 18.32 | 17.72 | 18.26 | 18.26 | +0.46 (+2.58%) | 1,296,581 |
| 29 Nov 2018 | USD | 17.92 | 18.07 | 17.59 | 17.8 | 17.8 | -0.16 (-0.89%) | 1,064,469 |
| 28 Nov 2018 | USD | 17.7 | 17.9801 | 17.16 | 17.96 | 17.96 | +0.38 (+2.16%) | 1,142,803 |
| 27 Nov 2018 | USD | 17.17 | 17.7 | 16.83 | 17.58 | 17.58 | +0.31 (+1.80%) | 1,609,834 |
| 26 Nov 2018 | USD | 18.25 | 18.3633 | 17.16 | 17.27 | 17.27 | -0.71 (-3.95%) | 2,324,121 |
| 23 Nov 2018 | USD | 17 | 18.12 | 16.99 | 17.98 | 17.98 | +0.92 (+5.39%) | 2,241,833 |
| 22 Nov 2018 | USD | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0.0 (0.0%) | 0 |
| 21 Nov 2018 | USD | 16.56 | 17.19 | 16.51 | 17.06 | 17.06 | +0.63 (+3.83%) | 1,918,431 |
| 20 Nov 2018 | USD | 16.4 | 16.74 | 16.28 | 16.43 | 16.43 | -0.05 (-0.30%) | 907,221 |
| 19 Nov 2018 | USD | 16.34 | 16.77 | 16.33 | 16.48 | 16.48 | +0.14 (+0.86%) | 681,661 |
| 16 Nov 2018 | USD | 16.27 | 16.46 | 16.22 | 16.34 | 16.34 | -0.05 (-0.31%) | 1,723,455 |
| 15 Nov 2018 | USD | 16.21 | 16.419 | 15.91 | 16.39 | 16.39 | +0.18 (+1.11%) | 736,160 |
| 14 Nov 2018 | USD | 16.26 | 16.55 | 16.07 | 16.21 | 16.21 | +0.02 (+0.12%) | 1,592,457 |
| 13 Nov 2018 | USD | 16.27 | 16.51 | 16.1 | 16.19 | 16.19 | +0.05 (+0.31%) | 546,043 |
| 12 Nov 2018 | USD | 16.42 | 16.48 | 16.08 | 16.14 | 16.14 | -0.25 (-1.53%) | 535,858 |
| 9 Nov 2018 | USD | 16.61 | 16.61 | 16.02 | 16.39 | 16.39 | -0.31 (-1.86%) | 1,761,293 |
| 8 Nov 2018 | USD | 15.97 | 16.84 | 15.8828 | 16.7 | 16.7 | +0.73 (+4.57%) | 1,716,641 |
| 7 Nov 2018 | USD | 15.71 | 16.17 | 15.49 | 15.97 | 15.97 | +0.38 (+2.44%) | 1,768,655 |
| 6 Nov 2018 | USD | 16.14 | 16.1572 | 15.48 | 15.59 | 15.59 | -0.46 (-2.87%) | 1,143,732 |
| 5 Nov 2018 | USD | 15.86 | 16.41 | 15.73 | 16.05 | 16.05 | +0.17 (+1.07%) | 2,240,848 |
| 2 Nov 2018 | USD | 15.16 | 15.91 | 15.09 | 15.88 | 15.88 | +0.64 (+4.20%) | 1,652,890 |
| 1 Nov 2018 | USD | 14 | 15.33 | 13.93 | 15.24 | 15.24 | +1.28 (+9.17%) | 2,195,916 |
