| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2018 | USD | 18.9 | 18.96 | 18.5001 | 18.83 | 18.83 | -0.07 (-0.37%) | 47,928 |
| 14 Dec 2018 | USD | 18.5 | 18.97 | 18.5 | 18.9 | 18.9 | +0.213 (+1.14%) | 40,588 |
| 13 Dec 2018 | USD | 18.95 | 18.95 | 18.5 | 18.6873 | 18.6873 | -0.159 (-0.84%) | 55,702 |
| 12 Dec 2018 | USD | 19.2681 | 19.2681 | 18.8465 | 18.8465 | 18.8465 | -0.114 (-0.60%) | 17,359 |
| 11 Dec 2018 | USD | 18.9208 | 19.1399 | 18.615 | 18.96 | 18.96 | +0.07 (+0.37%) | 25,894 |
| 10 Dec 2018 | USD | 19.09 | 19.09 | 18.31 | 18.89 | 18.89 | -0.03 (-0.16%) | 235,435 |
| 7 Dec 2018 | USD | 19.3913 | 19.4 | 18.6 | 18.92 | 18.92 | -0.08 (-0.42%) | 42,209 |
| 6 Dec 2018 | USD | 19.24 | 19.25 | 18.95 | 19 | 19 | -0.41 (-2.11%) | 41,251 |
| 4 Dec 2018 | USD | 19.73 | 19.84 | 19.17 | 19.41 | 19.41 | -0.32 (-1.62%) | 93,572 |
| 3 Dec 2018 | USD | 19.63 | 19.73 | 19.29 | 19.73 | 19.73 | +0.33 (+1.70%) | 36,009 |
| 30 Nov 2018 | USD | 19.8 | 19.93 | 19.4 | 19.4 | 19.4 | -0.71 (-3.53%) | 36,935 |
| 29 Nov 2018 | USD | 20.21 | 20.4 | 20.07 | 20.11 | 20.11 | -0.04 (-0.20%) | 42,541 |
| 28 Nov 2018 | USD | 20.24 | 20.2739 | 20.08 | 20.15 | 20.15 | +0.09 (+0.45%) | 22,335 |
| 27 Nov 2018 | USD | 20.36 | 20.4 | 20.06 | 20.06 | 20.06 | -0.23 (-1.13%) | 25,252 |
| 26 Nov 2018 | USD | 20.54 | 20.64 | 20.02 | 20.29 | 20.29 | -0.115 (-0.56%) | 41,677 |
| 23 Nov 2018 | USD | 20.43 | 20.5799 | 20.3584 | 20.405 | 20.405 | -0.245 (-1.19%) | 10,298 |
| 22 Nov 2018 | USD | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.0 (0.0%) | 0 |
| 21 Nov 2018 | USD | 20.35 | 20.65 | 20.29 | 20.65 | 20.65 | +0.33 (+1.62%) | 14,675 |
| 20 Nov 2018 | USD | 20.75 | 20.9 | 20.32 | 20.32 | 20.32 | -0.44 (-2.12%) | 43,423 |
| 19 Nov 2018 | USD | 21.33 | 21.33 | 20.76 | 20.76 | 20.76 | -0.72 (-3.35%) | 30,335 |
| 16 Nov 2018 | USD | 21.62 | 21.63 | 21.27 | 21.48 | 21.48 | -0.08 (-0.37%) | 9,742 |
| 15 Nov 2018 | USD | 21.21 | 21.84 | 21.21 | 21.56 | 21.56 | +0.315 (+1.48%) | 47,348 |
| 14 Nov 2018 | USD | 21.59 | 21.59 | 21.17 | 21.245 | 21.245 | -0.415 (-1.92%) | 17,965 |
| 13 Nov 2018 | USD | 21.55 | 21.89 | 21.55 | 21.66 | 21.66 | +0.1 (+0.46%) | 15,807 |
| 12 Nov 2018 | USD | 21.89 | 22.1 | 21.51 | 21.56 | 21.56 | -0.64 (-2.88%) | 16,120 |
| 9 Nov 2018 | USD | 22.37 | 22.37 | 22.05 | 22.2 | 22.2 | -0.2 (-0.89%) | 8,361 |
| 8 Nov 2018 | USD | 22.22 | 22.4 | 22.011 | 22.4 | 22.4 | +0.4 (+1.82%) | 29,987 |
| 7 Nov 2018 | USD | 21.63 | 22.13 | 21.617 | 22 | 22 | +0.27 (+1.24%) | 78,911 |
| 6 Nov 2018 | USD | 21.24 | 21.73 | 21.2 | 21.73 | 21.73 | +0.613 (+2.90%) | 34,469 |
| 5 Nov 2018 | USD | 21.25 | 21.29 | 21.0701 | 21.1173 | 21.1173 | +0.167 (+0.80%) | 29,008 |
