| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2018 | USD | 15.16 | 15.59 | 14.92 | 15.11 | 15.11 | -0.3 (-1.95%) | 1,276,748 |
| 12 Dec 2018 | USD | 15.31 | 15.94 | 15.31 | 15.41 | 15.41 | +0.36 (+2.39%) | 1,998,346 |
| 11 Dec 2018 | USD | 14.94 | 15.31 | 14.805 | 15.05 | 15.05 | +0.32 (+2.17%) | 1,358,388 |
| 10 Dec 2018 | USD | 14.6 | 15.03 | 14.53 | 14.73 | 14.73 | -0.11 (-0.74%) | 1,470,874 |
| 7 Dec 2018 | USD | 14.93 | 15.35 | 14.77 | 14.84 | 14.84 | +0.27 (+1.85%) | 1,269,793 |
| 6 Dec 2018 | USD | 14.51 | 14.89 | 14.01 | 14.57 | 14.57 | -0.44 (-2.93%) | 2,320,182 |
| 4 Dec 2018 | USD | 16.26 | 16.39 | 14.93 | 15.01 | 15.01 | -1.29 (-7.91%) | 1,617,440 |
| 3 Dec 2018 | USD | 16.47 | 16.69 | 15.79 | 16.3 | 16.3 | +0.08 (+0.49%) | 1,939,069 |
| 30 Nov 2018 | USD | 17.31 | 17.31 | 16.1 | 16.22 | 16.22 | -1.13 (-6.51%) | 1,557,412 |
| 29 Nov 2018 | USD | 17.42 | 17.7 | 17.03 | 17.35 | 17.35 | +0.02 (+0.12%) | 742,452 |
| 28 Nov 2018 | USD | 17.45 | 17.56 | 16.38 | 17.33 | 17.33 | -0.05 (-0.29%) | 1,252,015 |
| 27 Nov 2018 | USD | 17.83 | 17.995 | 17.26 | 17.38 | 17.38 | -0.46 (-2.58%) | 1,137,092 |
| 26 Nov 2018 | USD | 18.13 | 18.3 | 17.7 | 17.84 | 17.84 | -0.1 (-0.56%) | 912,010 |
| 23 Nov 2018 | USD | 17.52 | 18.19 | 17.46 | 17.94 | 17.94 | -0.36 (-1.97%) | 250,467 |
| 22 Nov 2018 | USD | 18.3 | 18.3 | 18.3 | 18.3 | 18.3 | 0.0 (0.0%) | 0 |
| 21 Nov 2018 | USD | 18.93 | 19.06 | 18.26 | 18.3 | 18.3 | -0.43 (-2.30%) | 622,707 |
| 20 Nov 2018 | USD | 19.03 | 19.41 | 18.35 | 18.73 | 18.73 | -0.88 (-4.49%) | 1,104,261 |
| 19 Nov 2018 | USD | 19.2 | 19.76 | 18.99 | 19.61 | 19.61 | +0.73 (+3.87%) | 1,289,753 |
| 16 Nov 2018 | USD | 18.37 | 19.04 | 18.37 | 18.88 | 18.88 | +0.47 (+2.55%) | 1,582,278 |
| 15 Nov 2018 | USD | 17.52 | 18.59 | 17.42 | 18.41 | 18.41 | +0.8 (+4.54%) | 2,111,176 |
| 14 Nov 2018 | USD | 17.82 | 17.82 | 17.24 | 17.61 | 17.61 | +0.31 (+1.79%) | 1,719,456 |
| 13 Nov 2018 | USD | 17.63 | 18.56 | 17.15 | 17.3 | 17.3 | -0.16 (-0.92%) | 2,827,870 |
| 12 Nov 2018 | USD | 19.15 | 19.15 | 17.41 | 17.46 | 17.46 | -1.14 (-6.13%) | 1,920,441 |
| 9 Nov 2018 | USD | 18.35 | 18.63 | 17.44 | 18.6 | 18.6 | -0.01 (-0.05%) | 1,918,999 |
| 8 Nov 2018 | USD | 19.2 | 19.5 | 18.47 | 18.61 | 18.61 | -0.06 (-0.32%) | 1,995,279 |
| 7 Nov 2018 | USD | 18.25 | 19.39 | 17.69 | 18.67 | 18.67 | +1.42 (+8.23%) | 2,820,700 |
| 6 Nov 2018 | USD | 17.8 | 17.89 | 17.24 | 17.25 | 17.25 | -0.52 (-2.93%) | 1,208,998 |
| 5 Nov 2018 | USD | 17.76 | 18.05 | 17.61 | 17.77 | 17.77 | +0.18 (+1.02%) | 1,023,187 |
| 2 Nov 2018 | USD | 17.8 | 17.92 | 17 | 17.59 | 17.59 | -0.2 (-1.12%) | 1,325,402 |
| 1 Nov 2018 | USD | 17.82 | 17.98 | 17.2818 | 17.79 | 17.79 | +0.14 (+0.79%) | 993,726 |
