| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2018 | USD | 15.8 | 15.83 | 15.32 | 15.5 | 15.5 | -0.64 (-3.97%) | 3,118,337 |
| 4 Dec 2018 | USD | 16.56 | 16.65 | 16 | 16.14 | 16.14 | -0.52 (-3.12%) | 2,471,064 |
| 3 Dec 2018 | USD | 16.88 | 16.91 | 16.55 | 16.66 | 16.66 | +0.15 (+0.91%) | 1,738,500 |
| 30 Nov 2018 | USD | 16.32 | 16.62 | 16.28 | 16.51 | 16.51 | +0.13 (+0.79%) | 1,587,833 |
| 29 Nov 2018 | USD | 16.5 | 16.66 | 16.32 | 16.38 | 16.38 | -0.24 (-1.44%) | 2,142,800 |
| 28 Nov 2018 | USD | 16.37 | 16.64 | 16.23 | 16.62 | 16.62 | +0.24 (+1.47%) | 1,611,132 |
| 27 Nov 2018 | USD | 16.5 | 16.65 | 16.2845 | 16.38 | 16.38 | -0.22 (-1.33%) | 2,545,910 |
| 26 Nov 2018 | USD | 16.51 | 16.81 | 16.46 | 16.6 | 16.6 | +0.37 (+2.28%) | 1,672,305 |
| 23 Nov 2018 | USD | 16.16 | 16.415 | 16.14 | 16.23 | 16.23 | +0.04 (+0.25%) | 884,956 |
| 22 Nov 2018 | USD | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 0.0 (0.0%) | 0 |
| 21 Nov 2018 | USD | 16.1 | 16.625 | 16.02 | 16.19 | 16.19 | +0.21 (+1.31%) | 2,341,939 |
| 20 Nov 2018 | USD | 16.27 | 16.27 | 15.935 | 15.98 | 15.98 | -0.53 (-3.21%) | 1,978,272 |
| 19 Nov 2018 | USD | 16.5 | 16.6 | 16.4 | 16.51 | 16.51 | -0.19 (-1.14%) | 1,281,789 |
| 16 Nov 2018 | USD | 16.66 | 16.76 | 16.57 | 16.7 | 16.7 | -0.02 (-0.12%) | 2,073,926 |
| 15 Nov 2018 | USD | 16.61 | 16.72 | 16.455 | 16.72 | 16.72 | +0.03 (+0.18%) | 2,053,504 |
| 14 Nov 2018 | USD | 16.91 | 17.085 | 16.6113 | 16.69 | 16.69 | -0.18 (-1.07%) | 1,811,364 |
| 13 Nov 2018 | USD | 16.78 | 17 | 16.75 | 16.87 | 16.87 | +0.11 (+0.66%) | 1,738,527 |
| 12 Nov 2018 | USD | 16.94 | 17.02 | 16.735 | 16.76 | 16.76 | -0.14 (-0.83%) | 1,821,082 |
| 9 Nov 2018 | USD | 16.55 | 16.97 | 16.55 | 16.9 | 16.9 | -0.08 (-0.47%) | 2,072,946 |
| 8 Nov 2018 | USD | 17.25 | 17.51 | 16.815 | 16.98 | 16.98 | +0.62 (+3.79%) | 3,046,417 |
| 7 Nov 2018 | USD | 16.62 | 16.65 | 16.25 | 16.36 | 16.36 | -0.09 (-0.55%) | 1,955,271 |
| 6 Nov 2018 | USD | 16.41 | 16.5 | 16.175 | 16.45 | 16.45 | -0.03 (-0.18%) | 2,083,069 |
| 5 Nov 2018 | USD | 16.75 | 16.9 | 16.46 | 16.48 | 16.48 | -0.27 (-1.61%) | 9,973,618 |
| 2 Nov 2018 | USD | 16.44 | 16.91 | 16.36 | 16.75 | 16.75 | +0.85 (+5.35%) | 3,885,188 |
| 1 Nov 2018 | USD | 15.84 | 16.035 | 15.8 | 15.9 | 15.9 | +0.18 (+1.15%) | 3,294,809 |
| 31 Oct 2018 | USD | 16.21 | 16.28 | 15.71 | 15.72 | 15.72 | -0.31 (-1.93%) | 3,094,879 |
| 30 Oct 2018 | USD | 15.96 | 16.06 | 15.705 | 16.03 | 16.03 | +0.89 (+5.88%) | 3,521,963 |
| 29 Oct 2018 | USD | 15.63 | 15.69 | 14.995 | 15.14 | 15.14 | -0.24 (-1.56%) | 2,144,168 |
| 26 Oct 2018 | USD | 15.41 | 15.52 | 15.165 | 15.38 | 15.38 | -0.3 (-1.91%) | 2,428,201 |
| 25 Oct 2018 | USD | 15.6 | 15.75 | 15.49 | 15.68 | 15.68 | +0.22 (+1.42%) | 2,835,403 |
