| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2018 | USD | 13.77 | 13.835 | 13.47 | 13.58 | 13.58 | +0.2 (+1.49%) | 2,579,795 |
| 10 Dec 2018 | USD | 13.41 | 13.67 | 13.24 | 13.38 | 13.38 | +0.02 (+0.15%) | 3,914,718 |
| 7 Dec 2018 | USD | 13.78 | 13.92 | 13.28 | 13.36 | 13.36 | -0.58 (-4.16%) | 3,175,047 |
| 6 Dec 2018 | USD | 13.93 | 14.06 | 13.705 | 13.94 | 13.94 | -0.79 (-5.36%) | 4,078,416 |
| 4 Dec 2018 | USD | 15.33 | 15.3938 | 14.7 | 14.73 | 14.73 | -0.92 (-5.88%) | 3,474,122 |
| 3 Dec 2018 | USD | 15.69 | 15.715 | 15.42 | 15.65 | 15.65 | +0.8 (+5.39%) | 3,915,657 |
| 30 Nov 2018 | USD | 14.65 | 14.86 | 14.55 | 14.85 | 14.85 | +0.08 (+0.54%) | 1,982,705 |
| 29 Nov 2018 | USD | 14.84 | 14.9 | 14.7 | 14.77 | 14.77 | +0.05 (+0.34%) | 2,144,410 |
| 28 Nov 2018 | USD | 14.51 | 14.75 | 14.235 | 14.72 | 14.72 | +0.41 (+2.87%) | 3,254,562 |
| 27 Nov 2018 | USD | 14.27 | 14.4 | 14.12 | 14.31 | 14.31 | -0.23 (-1.58%) | 3,101,823 |
| 26 Nov 2018 | USD | 14.5 | 14.56 | 14.34 | 14.54 | 14.54 | +0.46 (+3.27%) | 3,109,358 |
| 23 Nov 2018 | USD | 14.02 | 14.19 | 14.02 | 14.08 | 14.08 | -0.01 (-0.07%) | 1,265,976 |
| 22 Nov 2018 | USD | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0.0 (0.0%) | 0 |
| 21 Nov 2018 | USD | 14.24 | 14.33 | 14.09 | 14.09 | 14.09 | +0.49 (+3.60%) | 3,626,206 |
| 20 Nov 2018 | USD | 13.45 | 13.87 | 13.385 | 13.6 | 13.6 | -0.22 (-1.59%) | 3,859,581 |
| 19 Nov 2018 | USD | 14.13 | 14.16 | 13.78 | 13.82 | 13.82 | -0.21 (-1.50%) | 3,231,028 |
| 16 Nov 2018 | USD | 13.81 | 14.13 | 13.78 | 14.03 | 14.03 | -0.27 (-1.89%) | 5,357,233 |
| 15 Nov 2018 | USD | 13.67 | 14.32 | 13.65 | 14.3 | 14.3 | +0.19 (+1.35%) | 7,846,186 |
| 14 Nov 2018 | USD | 14.24 | 14.34 | 13.95 | 14.11 | 14.11 | +0.11 (+0.79%) | 3,137,480 |
| 13 Nov 2018 | USD | 13.73 | 14.27 | 13.73 | 14 | 14 | +0.28 (+2.04%) | 6,364,533 |
| 12 Nov 2018 | USD | 13.91 | 13.95 | 13.66 | 13.72 | 13.72 | -1.09 (-7.36%) | 4,376,848 |
| 9 Nov 2018 | USD | 14.86 | 14.99 | 14.62 | 14.81 | 14.81 | -0.08 (-0.54%) | 3,000,099 |
| 8 Nov 2018 | USD | 14.84 | 15.17 | 14.82 | 14.89 | 14.89 | -0.27 (-1.78%) | 3,847,721 |
| 7 Nov 2018 | USD | 15.32 | 15.35 | 15.04 | 15.16 | 15.16 | -0.26 (-1.69%) | 3,147,472 |
| 6 Nov 2018 | USD | 15.2 | 15.505 | 15.2 | 15.42 | 15.42 | +0.21 (+1.38%) | 3,210,190 |
| 5 Nov 2018 | USD | 15.41 | 15.42 | 15.05 | 15.21 | 15.21 | -0.6 (-3.80%) | 5,261,027 |
| 2 Nov 2018 | USD | 16.02 | 16.1 | 15.575 | 15.81 | 15.81 | -0.15 (-0.94%) | 3,665,274 |
| 1 Nov 2018 | USD | 15.4 | 16.04 | 15.27 | 15.96 | 15.96 | +0.73 (+4.79%) | 5,274,260 |
| 31 Oct 2018 | USD | 15.27 | 15.42 | 15.11 | 15.23 | 15.23 | +0.41 (+2.77%) | 4,579,892 |
| 30 Oct 2018 | USD | 14.37 | 14.82 | 14.28 | 14.82 | 14.82 | +0.38 (+2.63%) | 5,086,058 |
