| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2018 | USD | 15.15 | 15.38 | 14.77 | 15.38 | 15.38 | +0.08 (+0.52%) | 1,652,428 |
| 26 Dec 2018 | USD | 15.12 | 15.365 | 14.89 | 15.3 | 15.3 | +0.26 (+1.73%) | 2,107,369 |
| 24 Dec 2018 | USD | 15.02 | 15.22 | 14.78 | 15.04 | 15.04 | -0.11 (-0.73%) | 691,238 |
| 21 Dec 2018 | USD | 15.92 | 15.94 | 15.09 | 15.15 | 15.15 | -0.66 (-4.17%) | 2,592,294 |
| 20 Dec 2018 | USD | 16.08 | 16.11 | 15.48 | 15.81 | 15.81 | -0.19 (-1.19%) | 1,091,445 |
| 19 Dec 2018 | USD | 16.49 | 16.65 | 15.95 | 16 | 16 | -0.45 (-2.74%) | 1,202,007 |
| 18 Dec 2018 | USD | 16.73 | 16.87 | 16.28 | 16.45 | 16.45 | -0.21 (-1.26%) | 1,332,281 |
| 17 Dec 2018 | USD | 16.96 | 17.12 | 16.54 | 16.66 | 16.66 | -0.37 (-2.17%) | 1,634,102 |
| 14 Dec 2018 | USD | 16.75 | 17.26 | 16.75 | 17.03 | 17.03 | -0.05 (-0.29%) | 1,584,980 |
| 13 Dec 2018 | USD | 17.02 | 17.17 | 16.76 | 17.08 | 17.08 | +0.12 (+0.71%) | 1,168,922 |
| 12 Dec 2018 | USD | 17.31 | 17.5 | 16.94 | 16.96 | 16.96 | -0.19 (-1.11%) | 1,191,188 |
| 11 Dec 2018 | USD | 17.3 | 17.7199 | 17.01 | 17.15 | 17.15 | -0.08 (-0.46%) | 1,315,405 |
| 10 Dec 2018 | USD | 17.75 | 17.99 | 17.13 | 17.23 | 17.23 | -0.54 (-3.04%) | 1,590,173 |
| 7 Dec 2018 | USD | 17.82 | 17.99 | 17.68 | 17.77 | 17.77 | -0.07 (-0.39%) | 1,042,052 |
| 6 Dec 2018 | USD | 17.52 | 17.91 | 17.2101 | 17.84 | 17.84 | -0.04 (-0.22%) | 2,769,270 |
| 4 Dec 2018 | USD | 18.3 | 18.38 | 17.86 | 17.88 | 17.88 | -0.52 (-2.83%) | 1,263,805 |
| 3 Dec 2018 | USD | 18.38 | 18.66 | 18.18 | 18.4 | 18.4 | +0.2 (+1.10%) | 1,221,921 |
| 30 Nov 2018 | USD | 18.02 | 18.28 | 17.94 | 18.2 | 18.2 | +0.06 (+0.33%) | 1,971,051 |
| 29 Nov 2018 | USD | 18.38 | 18.42 | 17.995 | 18.14 | 18.14 | -0.21 (-1.14%) | 3,016,990 |
| 28 Nov 2018 | USD | 18.09 | 18.52 | 17.9 | 18.35 | 18.35 | +0.15 (+0.82%) | 2,023,930 |
| 27 Nov 2018 | USD | 18.41 | 18.58 | 18.18 | 18.2 | 18.2 | -0.34 (-1.83%) | 1,154,548 |
| 26 Nov 2018 | USD | 18.49 | 18.7 | 18.43 | 18.54 | 18.54 | +0.23 (+1.26%) | 677,404 |
| 23 Nov 2018 | USD | 18.26 | 18.47 | 18.26 | 18.31 | 18.31 | -0.05 (-0.27%) | 155,120 |
| 22 Nov 2018 | USD | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 0.0 (0.0%) | 0 |
| 21 Nov 2018 | USD | 18.15 | 18.52 | 18.15 | 18.36 | 18.36 | +0.36 (+2%) | 441,760 |
| 20 Nov 2018 | USD | 17.85 | 18.1 | 17.79 | 18 | 18 | -0.06 (-0.33%) | 1,354,908 |
| 19 Nov 2018 | USD | 18.25 | 18.39 | 17.96 | 18.06 | 18.06 | -0.2 (-1.10%) | 801,654 |
| 16 Nov 2018 | USD | 18.13 | 18.29 | 17.875 | 18.26 | 18.26 | +0.03 (+0.16%) | 1,247,466 |
| 15 Nov 2018 | USD | 17.89 | 18.28 | 17.8 | 18.23 | 18.23 | +0.25 (+1.39%) | 1,805,425 |
| 14 Nov 2018 | USD | 18.06 | 18.37 | 17.98 | 17.98 | 17.98 | -0.08 (-0.44%) | 1,296,693 |
