| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2018 | USD | 16.58 | 17.61 | 16.31 | 17.58 | 17.58 | +0.78 (+4.64%) | 1,329,342 |
| 4 Dec 2018 | USD | 17.02 | 17.18 | 16.69 | 16.8 | 16.8 | -0.35 (-2.04%) | 896,146 |
| 3 Dec 2018 | USD | 17.25 | 17.29 | 16.52 | 17.15 | 17.15 | +0.19 (+1.12%) | 577,519 |
| 30 Nov 2018 | USD | 17.05 | 17.43 | 16.79 | 16.96 | 16.96 | -0.16 (-0.93%) | 848,325 |
| 29 Nov 2018 | USD | 16.1 | 17.6 | 16.1 | 17.12 | 17.12 | +0.84 (+5.16%) | 1,303,998 |
| 28 Nov 2018 | USD | 15.5 | 16.33 | 15.38 | 16.28 | 16.28 | +0.82 (+5.30%) | 691,099 |
| 27 Nov 2018 | USD | 15.38 | 15.5 | 15.05 | 15.46 | 15.46 | +0.1 (+0.65%) | 499,890 |
| 26 Nov 2018 | USD | 14.7 | 15.5 | 14.65 | 15.36 | 15.36 | +0.63 (+4.28%) | 783,683 |
| 23 Nov 2018 | USD | 14.37 | 14.98 | 14.28 | 14.73 | 14.73 | +0.35 (+2.43%) | 314,088 |
| 22 Nov 2018 | USD | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.0 (0.0%) | 0 |
| 21 Nov 2018 | USD | 14.51 | 14.865 | 14.36 | 14.38 | 14.38 | -0.03 (-0.21%) | 1,173,453 |
| 20 Nov 2018 | USD | 14.5 | 14.845 | 14.21 | 14.41 | 14.41 | -0.26 (-1.77%) | 856,842 |
| 19 Nov 2018 | USD | 15.23 | 15.36 | 14.61 | 14.67 | 14.67 | -0.55 (-3.61%) | 1,296,420 |
| 16 Nov 2018 | USD | 14.9 | 15.27 | 14.86 | 15.22 | 15.22 | +0.17 (+1.13%) | 911,138 |
| 15 Nov 2018 | USD | 15.13 | 15.3021 | 14.75 | 15.05 | 15.05 | -0.11 (-0.73%) | 925,322 |
| 14 Nov 2018 | USD | 15.78 | 15.91 | 15.13 | 15.16 | 15.16 | -0.44 (-2.82%) | 1,133,549 |
| 13 Nov 2018 | USD | 15.37 | 16.24 | 15.34 | 15.6 | 15.6 | +0.26 (+1.69%) | 1,347,600 |
| 12 Nov 2018 | USD | 14.7 | 15.8 | 14.7 | 15.34 | 15.34 | +0.28 (+1.86%) | 1,327,357 |
| 9 Nov 2018 | USD | 13.61 | 15.31 | 13.5 | 15.06 | 15.06 | +0.21 (+1.41%) | 3,650,558 |
| 8 Nov 2018 | USD | 15.37 | 15.37 | 14.75 | 14.85 | 14.85 | -0.58 (-3.76%) | 1,580,950 |
| 7 Nov 2018 | USD | 15.5 | 15.9 | 14.86 | 15.43 | 15.43 | -1.04 (-6.31%) | 2,750,425 |
| 6 Nov 2018 | USD | 15.92 | 16.67 | 15.92 | 16.47 | 16.47 | +0.4 (+2.49%) | 717,879 |
| 5 Nov 2018 | USD | 16.04 | 16.2 | 15.365 | 16.07 | 16.07 | +0.05 (+0.31%) | 1,320,638 |
| 2 Nov 2018 | USD | 16.15 | 16.22 | 15.09 | 16.02 | 16.02 | -0.21 (-1.29%) | 1,556,906 |
| 1 Nov 2018 | USD | 15.53 | 16.24 | 15.53 | 16.23 | 16.23 | +0.78 (+5.05%) | 724,486 |
| 31 Oct 2018 | USD | 15.76 | 15.76 | 15.15 | 15.45 | 15.45 | -0.01 (-0.06%) | 689,945 |
| 30 Oct 2018 | USD | 14.77 | 15.84 | 14.66 | 15.46 | 15.46 | +0.67 (+4.53%) | 888,638 |
| 29 Oct 2018 | USD | 15.78 | 15.7816 | 14.46 | 14.79 | 14.79 | -0.93 (-5.92%) | 1,989,731 |
| 26 Oct 2018 | USD | 16.44 | 16.65 | 15.56 | 15.72 | 15.72 | -1.11 (-6.60%) | 1,414,393 |
| 25 Oct 2018 | USD | 16.2 | 16.88 | 16.01 | 16.83 | 16.83 | +0.7 (+4.34%) | 562,328 |
