| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2018 | USD | 17.36 | 17.54 | 17.01 | 17.19 | 17.19 | -0.13 (-0.75%) | 219,729 |
| 6 Dec 2018 | USD | 16.82 | 17.32 | 16.64 | 17.32 | 17.32 | +0.17 (+0.99%) | 366,681 |
| 4 Dec 2018 | USD | 17.81 | 17.91 | 16.88 | 17.15 | 17.15 | -0.77 (-4.30%) | 432,539 |
| 3 Dec 2018 | USD | 18.4 | 18.45 | 17.82 | 17.92 | 17.92 | -0.26 (-1.43%) | 239,392 |
| 30 Nov 2018 | USD | 17.51 | 18.25 | 17.42 | 18.18 | 18.18 | +0.66 (+3.77%) | 363,536 |
| 29 Nov 2018 | USD | 17.35 | 17.84 | 17.35 | 17.52 | 17.52 | +0.09 (+0.52%) | 367,159 |
| 28 Nov 2018 | USD | 17.44 | 17.65 | 17.09 | 17.43 | 17.43 | -0.02 (-0.11%) | 406,513 |
| 27 Nov 2018 | USD | 17.39 | 17.65 | 17.325 | 17.45 | 17.45 | +0.05 (+0.29%) | 266,386 |
| 26 Nov 2018 | USD | 18.07 | 18.07 | 17.29 | 17.4 | 17.4 | -0.42 (-2.36%) | 249,220 |
| 23 Nov 2018 | USD | 17.51 | 17.95 | 17.34 | 17.82 | 17.82 | +0.04 (+0.22%) | 120,285 |
| 22 Nov 2018 | USD | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 0.0 (0.0%) | 0 |
| 21 Nov 2018 | USD | 17.3 | 17.89 | 17.09 | 17.78 | 17.78 | +0.56 (+3.25%) | 323,482 |
| 20 Nov 2018 | USD | 18.04 | 18.14 | 17.22 | 17.22 | 17.22 | -0.92 (-5.07%) | 379,545 |
| 19 Nov 2018 | USD | 18.32 | 18.32 | 17.88 | 18.14 | 18.14 | -0.18 (-0.98%) | 265,715 |
| 16 Nov 2018 | USD | 18.43 | 18.63 | 18.01 | 18.32 | 18.32 | -0.24 (-1.29%) | 536,351 |
| 15 Nov 2018 | USD | 17.7 | 18.65 | 17.6137 | 18.56 | 18.56 | +0.71 (+3.98%) | 425,476 |
| 14 Nov 2018 | USD | 18.55 | 18.62 | 17.71 | 17.85 | 17.85 | -0.59 (-3.20%) | 426,784 |
| 13 Nov 2018 | USD | 18.1 | 18.55 | 18.05 | 18.44 | 18.44 | +0.42 (+2.33%) | 434,916 |
| 12 Nov 2018 | USD | 18.24 | 18.42 | 17.935 | 18.02 | 18.02 | -0.23 (-1.26%) | 411,070 |
| 9 Nov 2018 | USD | 17.66 | 18.31 | 17.64 | 18.25 | 18.25 | +0.46 (+2.59%) | 701,398 |
| 8 Nov 2018 | USD | 17.3 | 17.86 | 17.09 | 17.79 | 17.79 | +0.44 (+2.54%) | 388,802 |
| 7 Nov 2018 | USD | 17.27 | 17.45 | 17.09 | 17.35 | 17.35 | +0.08 (+0.46%) | 189,709 |
| 6 Nov 2018 | USD | 17.09 | 17.35 | 16.95 | 17.27 | 17.27 | +0.12 (+0.70%) | 278,405 |
| 5 Nov 2018 | USD | 17.27 | 17.56 | 17.08 | 17.15 | 17.15 | -0.22 (-1.27%) | 443,082 |
| 2 Nov 2018 | USD | 17.16 | 17.54 | 17.06 | 17.37 | 17.37 | +0.27 (+1.58%) | 383,896 |
| 1 Nov 2018 | USD | 17.22 | 17.33 | 16.78 | 17.1 | 17.1 | +0.01 (+0.06%) | 468,034 |
| 31 Oct 2018 | USD | 17.52 | 17.58 | 17.06 | 17.09 | 17.09 | -0.2 (-1.16%) | 494,966 |
| 30 Oct 2018 | USD | 17.42 | 17.48 | 17.16 | 17.29 | 17.29 | -0.04 (-0.23%) | 337,584 |
| 29 Oct 2018 | USD | 17.69 | 17.88 | 17.18 | 17.33 | 17.33 | -0.19 (-1.08%) | 407,340 |
| 26 Oct 2018 | USD | 17.07 | 17.64 | 16.95 | 17.52 | 17.52 | +0.19 (+1.10%) | 364,394 |
