| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2018 | USD | 23 | 23.31 | 22.45 | 22.68 | 22.68 | +0.16 (+0.71%) | 1,263,518 |
| 17 Dec 2018 | USD | 24.03 | 24.26 | 22.11 | 22.52 | 22.52 | -1.8 (-7.40%) | 1,598,276 |
| 14 Dec 2018 | USD | 24.3 | 25.025 | 24.16 | 24.32 | 24.32 | -0.45 (-1.82%) | 616,913 |
| 13 Dec 2018 | USD | 25.22 | 25.57 | 24.5001 | 24.77 | 24.77 | -0.26 (-1.04%) | 631,206 |
| 12 Dec 2018 | USD | 24.93 | 25.71 | 24.7567 | 25.03 | 25.03 | +0.55 (+2.25%) | 799,484 |
| 11 Dec 2018 | USD | 25.34 | 25.5 | 24.19 | 24.48 | 24.48 | -0.38 (-1.53%) | 621,887 |
| 10 Dec 2018 | USD | 23.83 | 25.03 | 23.83 | 24.86 | 24.86 | +0.91 (+3.80%) | 1,460,183 |
| 7 Dec 2018 | USD | 25.48 | 25.74 | 23.54 | 23.95 | 23.95 | -1.64 (-6.41%) | 823,753 |
| 6 Dec 2018 | USD | 23.88 | 25.63 | 23.59 | 25.59 | 25.59 | +1.05 (+4.28%) | 1,152,028 |
| 4 Dec 2018 | USD | 25.9 | 26.2 | 24.26 | 24.54 | 24.54 | -1.6 (-6.12%) | 1,244,445 |
| 3 Dec 2018 | USD | 26.86 | 27.4 | 25.87 | 26.14 | 26.14 | +0.11 (+0.42%) | 1,663,863 |
| 30 Nov 2018 | USD | 24.97 | 26.11 | 24.805 | 26.03 | 26.03 | +1.16 (+4.66%) | 780,241 |
| 29 Nov 2018 | USD | 25.05 | 25.5 | 24.84 | 24.87 | 24.87 | -0.38 (-1.50%) | 737,502 |
| 28 Nov 2018 | USD | 24.64 | 25.32 | 23.99 | 25.25 | 25.25 | +1 (+4.12%) | 1,041,145 |
| 27 Nov 2018 | USD | 24.68 | 25.15 | 24.13 | 24.25 | 24.25 | -0.71 (-2.84%) | 491,921 |
| 26 Nov 2018 | USD | 25.12 | 25.4399 | 24.75 | 24.96 | 24.96 | +0.19 (+0.77%) | 577,386 |
| 23 Nov 2018 | USD | 24.23 | 25.14 | 24.021 | 24.77 | 24.77 | +0.21 (+0.86%) | 255,339 |
| 22 Nov 2018 | USD | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 0.0 (0.0%) | 0 |
| 21 Nov 2018 | USD | 24.31 | 24.74 | 23.8101 | 24.56 | 24.56 | +0.64 (+2.68%) | 646,539 |
| 20 Nov 2018 | USD | 22.37 | 24.46 | 22.37 | 23.92 | 23.92 | +0.26 (+1.10%) | 1,068,576 |
| 19 Nov 2018 | USD | 26.93 | 27.18 | 23.62 | 23.66 | 23.66 | -3.34 (-12.37%) | 1,415,338 |
| 16 Nov 2018 | USD | 26.88 | 27.49 | 26.47 | 27 | 27 | -0.2 (-0.74%) | 701,686 |
| 15 Nov 2018 | USD | 26.03 | 27.27 | 25.86 | 27.2 | 27.2 | +1.07 (+4.09%) | 1,160,938 |
| 14 Nov 2018 | USD | 25.37 | 26.65 | 25.27 | 26.13 | 26.13 | +1.18 (+4.73%) | 1,594,002 |
| 13 Nov 2018 | USD | 25.29 | 26.09 | 24.63 | 24.95 | 24.95 | +0.65 (+2.67%) | 894,049 |
| 12 Nov 2018 | USD | 25.31 | 25.4211 | 23.53 | 24.3 | 24.3 | -1.15 (-4.52%) | 742,395 |
| 9 Nov 2018 | USD | 26.25 | 26.25 | 25 | 25.45 | 25.45 | -0.77 (-2.94%) | 796,442 |
| 8 Nov 2018 | USD | 24.95 | 27.83 | 24.44 | 26.22 | 26.22 | -0.88 (-3.25%) | 3,243,102 |
| 7 Nov 2018 | USD | 25.65 | 27.42 | 25.18 | 27.1 | 27.1 | +1.81 (+7.16%) | 1,804,549 |
| 6 Nov 2018 | USD | 25.37 | 26.03 | 25.14 | 25.29 | 25.29 | -0.34 (-1.33%) | 664,884 |
