| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2018 | USD | 17.14 | 17.335 | 17.061 | 17.27 | 17.27 | +0.12 (+0.70%) | 5,153,277 |
| 29 Nov 2018 | USD | 16.95 | 17.18 | 16.83 | 17.15 | 17.15 | +0.21 (+1.24%) | 4,541,205 |
| 28 Nov 2018 | USD | 16.7 | 16.98 | 16.58 | 16.94 | 16.94 | +0.22 (+1.32%) | 2,625,129 |
| 27 Nov 2018 | USD | 16.48 | 16.77 | 16.43 | 16.72 | 16.72 | +0.26 (+1.58%) | 3,058,062 |
| 26 Nov 2018 | USD | 16.54 | 16.555 | 16.37 | 16.46 | 16.46 | -0.01 (-0.06%) | 2,068,801 |
| 23 Nov 2018 | USD | 16.46 | 16.57 | 16.35 | 16.47 | 16.47 | -0.03 (-0.18%) | 1,240,160 |
| 22 Nov 2018 | USD | 16.5 | 16.5 | 16.5 | 16.5 | 16.5 | 0.0 (0.0%) | 0 |
| 21 Nov 2018 | USD | 16.59 | 16.61 | 16.47 | 16.5 | 16.5 | -0.11 (-0.66%) | 2,020,966 |
| 20 Nov 2018 | USD | 16.56 | 16.73 | 16.53 | 16.61 | 16.61 | -0.01 (-0.06%) | 2,625,925 |
| 19 Nov 2018 | USD | 16.61 | 16.7164 | 16.49 | 16.62 | 16.62 | +0.01 (+0.06%) | 2,175,782 |
| 16 Nov 2018 | USD | 16.33 | 16.61 | 16.27 | 16.61 | 16.61 | +0.26 (+1.59%) | 2,498,575 |
| 15 Nov 2018 | USD | 16.31 | 16.35 | 16.02 | 16.35 | 16.35 | -0.01 (-0.06%) | 3,369,295 |
| 14 Nov 2018 | USD | 16.56 | 16.56 | 16.28 | 16.36 | 16.36 | -0.18 (-1.09%) | 2,567,707 |
| 13 Nov 2018 | USD | 16.71 | 16.78 | 16.46 | 16.54 | 16.54 | -0.06 (-0.36%) | 3,878,273 |
| 12 Nov 2018 | USD | 16.72 | 16.9 | 16.53 | 16.6 | 16.6 | -0.12 (-0.72%) | 3,193,968 |
| 9 Nov 2018 | USD | 16.6 | 16.85 | 16.58 | 16.72 | 16.72 | +0.13 (+0.78%) | 3,628,180 |
| 8 Nov 2018 | USD | 16.67 | 16.73 | 16.4 | 16.59 | 16.59 | -0.15 (-0.90%) | 2,586,319 |
| 7 Nov 2018 | USD | 16.46 | 16.74 | 16.36 | 16.74 | 16.74 | +0.41 (+2.51%) | 4,654,712 |
| 6 Nov 2018 | USD | 16.12 | 16.38 | 15.95 | 16.33 | 16.33 | +0.26 (+1.62%) | 5,088,186 |
| 5 Nov 2018 | USD | 15.42 | 16.15 | 15.42 | 16.07 | 16.07 | +0.73 (+4.76%) | 6,143,278 |
| 2 Nov 2018 | USD | 15.55 | 15.57 | 15.07 | 15.34 | 15.34 | -0.16 (-1.03%) | 4,169,652 |
| 1 Nov 2018 | USD | 14.89 | 15.56 | 14.83 | 15.5 | 15.5 | +0.64 (+4.31%) | 3,713,615 |
| 31 Oct 2018 | USD | 15.05 | 15.09 | 14.8 | 14.86 | 14.86 | -0.18 (-1.20%) | 2,590,952 |
| 30 Oct 2018 | USD | 14.89 | 15.15 | 14.82 | 15.04 | 15.04 | +0.2 (+1.35%) | 3,276,969 |
| 29 Oct 2018 | USD | 14.84 | 15.08 | 14.76 | 14.84 | 14.84 | +0.08 (+0.54%) | 3,126,299 |
| 26 Oct 2018 | USD | 15.05 | 15.1 | 14.62 | 14.76 | 14.76 | -0.32 (-2.12%) | 2,037,722 |
| 25 Oct 2018 | USD | 14.91 | 15.18 | 14.79 | 15.08 | 15.08 | +0.13 (+0.87%) | 2,463,234 |
| 24 Oct 2018 | USD | 14.74 | 15.06 | 14.67 | 14.95 | 14.95 | +0.24 (+1.63%) | 3,289,361 |
| 23 Oct 2018 | USD | 14.51 | 14.84 | 14.46 | 14.71 | 14.71 | +0.18 (+1.24%) | 2,328,771 |
| 22 Oct 2018 | USD | 14.75 | 14.815 | 14.48 | 14.53 | 14.53 | -0.19 (-1.29%) | 1,662,466 |
