| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2018 | USD | 18.3 | 19.07 | 16.98 | 17.8 | 17.8 | -0.91 (-4.86%) | 1,576,939 |
| 19 Dec 2018 | USD | 18.89 | 19.48 | 18.43 | 18.71 | 18.71 | +0.02 (+0.11%) | 1,612,224 |
| 18 Dec 2018 | USD | 18.88 | 19.13 | 17.92 | 18.69 | 18.69 | +0.69 (+3.83%) | 1,849,159 |
| 17 Dec 2018 | USD | 19.07 | 19.22 | 17.855 | 18 | 18 | -1.06 (-5.56%) | 1,323,426 |
| 14 Dec 2018 | USD | 19.26 | 19.4 | 18.64 | 19.06 | 19.06 | -0.7 (-3.54%) | 4,793,428 |
| 13 Dec 2018 | USD | 22 | 22.08 | 19.75 | 19.76 | 19.76 | -3.35 (-14.50%) | 6,376,218 |
| 12 Dec 2018 | USD | 20.95 | 23.2 | 20.71 | 23.11 | 23.11 | +2.41 (+11.64%) | 681,220 |
| 11 Dec 2018 | USD | 21.05 | 21.78 | 20.55 | 20.7 | 20.7 | -0.09 (-0.43%) | 996,174 |
| 10 Dec 2018 | USD | 21.32 | 21.42 | 20.555 | 20.79 | 20.79 | -0.56 (-2.62%) | 1,143,303 |
| 7 Dec 2018 | USD | 22.09 | 22.48 | 21.25 | 21.35 | 21.35 | -0.7 (-3.17%) | 403,243 |
| 6 Dec 2018 | USD | 21.58 | 22.46 | 21 | 22.05 | 22.05 | +0.47 (+2.18%) | 909,039 |
| 4 Dec 2018 | USD | 21.81 | 22.457 | 21.25 | 21.58 | 21.58 | -0.24 (-1.10%) | 1,183,055 |
| 3 Dec 2018 | USD | 22.46 | 22.97 | 21.66 | 21.82 | 21.82 | -0.31 (-1.40%) | 646,255 |
| 30 Nov 2018 | USD | 21.41 | 22.21 | 21.1 | 22.13 | 22.13 | +0.68 (+3.17%) | 877,461 |
| 29 Nov 2018 | USD | 21.44 | 21.91 | 21.09 | 21.45 | 21.45 | +0.01 (+0.05%) | 404,291 |
| 28 Nov 2018 | USD | 20.91 | 21.46 | 20.4 | 21.44 | 21.44 | +0.53 (+2.53%) | 463,205 |
| 27 Nov 2018 | USD | 21.39 | 21.43 | 20.33 | 20.91 | 20.91 | -0.52 (-2.43%) | 790,516 |
| 26 Nov 2018 | USD | 21.17 | 21.87 | 21.02 | 21.43 | 21.43 | +0.43 (+2.05%) | 779,669 |
| 23 Nov 2018 | USD | 21.04 | 21.67 | 20.87 | 21 | 21 | -0.22 (-1.04%) | 395,349 |
| 22 Nov 2018 | USD | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 0.0 (0.0%) | 0 |
| 21 Nov 2018 | USD | 20.53 | 21.56 | 20.53 | 21.22 | 21.22 | +0.78 (+3.82%) | 877,977 |
| 20 Nov 2018 | USD | 20.35 | 20.84 | 19.73 | 20.44 | 20.44 | -0.21 (-1.02%) | 1,587,659 |
| 19 Nov 2018 | USD | 20.67 | 21.02 | 19.76 | 20.65 | 20.65 | +0.55 (+2.74%) | 1,582,860 |
| 16 Nov 2018 | USD | 20.51 | 20.63 | 19.55 | 20.1 | 20.1 | -0.65 (-3.13%) | 2,486,250 |
| 15 Nov 2018 | USD | 20.72 | 21.46 | 20.03 | 20.75 | 20.75 | -0.05 (-0.24%) | 1,832,201 |
| 14 Nov 2018 | USD | 23.07 | 23.19 | 20.55 | 20.8 | 20.8 | -2 (-8.77%) | 1,508,401 |
| 13 Nov 2018 | USD | 22.49 | 23.32 | 22.49 | 22.8 | 22.8 | +0.46 (+2.06%) | 862,524 |
| 12 Nov 2018 | USD | 23.81 | 24.08 | 22.06 | 22.34 | 22.34 | -1.45 (-6.09%) | 1,218,367 |
| 9 Nov 2018 | USD | 23.91 | 24.27 | 23.23 | 23.79 | 23.79 | -0.2 (-0.83%) | 956,838 |
| 8 Nov 2018 | USD | 25.1 | 25.86 | 23.84 | 23.99 | 23.99 | -1.65 (-6.44%) | 1,066,966 |
