| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2018 | USD | 16.32 | 16.42 | 16.24 | 16.32 | 16.32 | +0.03 (+0.18%) | 147,011 |
| 25 Dec 2018 | USD | 16.26 | 16.37 | 16.15 | 16.29 | 16.29 | -0.1 (-0.61%) | 205,486 |
| 24 Dec 2018 | USD | 16.6 | 16.85 | 16.32 | 16.39 | 16.39 | -0.03 (-0.18%) | 597,329 |
| 21 Dec 2018 | USD | 16.3 | 16.75 | 16.12 | 16.42 | 16.42 | +0.12 (+0.74%) | 998,610 |
| 20 Dec 2018 | USD | 16.46 | 16.46 | 16.16 | 16.3 | 16.3 | -0.21 (-1.27%) | 918,837 |
| 19 Dec 2018 | USD | 16.58 | 16.64 | 16.33 | 16.51 | 16.51 | -0.05 (-0.30%) | 742,710 |
| 18 Dec 2018 | USD | 16.17 | 16.65 | 15.93 | 16.56 | 16.56 | +0.42 (+2.60%) | 1,443,107 |
| 17 Dec 2018 | USD | 16.61 | 16.7 | 16.12 | 16.14 | 16.14 | -0.36 (-2.18%) | 1,180,816 |
| 14 Dec 2018 | USD | 16.9 | 16.9 | 16.3 | 16.5 | 16.5 | -0.33 (-1.96%) | 952,237 |
| 13 Dec 2018 | USD | 16.89 | 16.99 | 16.65 | 16.83 | 16.83 | -0.01 (-0.06%) | 1,001,001 |
| 12 Dec 2018 | USD | 17.5 | 17.52 | 16.77 | 16.84 | 16.84 | -0.56 (-3.22%) | 1,801,483 |
| 11 Dec 2018 | USD | 17.01 | 17.52 | 16.95 | 17.4 | 17.4 | +0.31 (+1.81%) | 1,629,333 |
| 10 Dec 2018 | USD | 17.54 | 17.58 | 17.06 | 17.09 | 17.09 | -0.51 (-2.90%) | 997,571 |
| 7 Dec 2018 | USD | 18 | 18.17 | 17.52 | 17.6 | 17.6 | -0.28 (-1.57%) | 1,994,115 |
| 6 Dec 2018 | USD | 18.1 | 18.46 | 17.63 | 17.88 | 17.88 | -0.29 (-1.60%) | 2,767,597 |
| 5 Dec 2018 | USD | 18 | 18.37 | 17.95 | 18.17 | 18.17 | -0.13 (-0.71%) | 1,770,132 |
| 4 Dec 2018 | USD | 18.18 | 18.69 | 17.74 | 18.3 | 18.3 | +0.07 (+0.38%) | 4,512,545 |
| 3 Dec 2018 | USD | 19.41 | 19.47 | 18.23 | 18.23 | 18.23 | -1.17 (-6.03%) | 3,277,739 |
| 30 Nov 2018 | USD | 18.33 | 19.45 | 18.03 | 19.4 | 19.4 | +1.11 (+6.07%) | 17,924,971 |
| 29 Nov 2018 | USD | 18.25 | 18.58 | 18.13 | 18.29 | 18.29 | +0.22 (+1.22%) | 2,705,146 |
| 28 Nov 2018 | USD | 17.76 | 18.28 | 17.76 | 18.07 | 18.07 | +0.32 (+1.80%) | 2,885,753 |
| 27 Nov 2018 | USD | 18 | 18.34 | 17.75 | 17.75 | 17.75 | -0.25 (-1.39%) | 3,378,387 |
| 26 Nov 2018 | USD | 17.35 | 18.13 | 17.35 | 18 | 18 | +0.69 (+3.99%) | 3,676,113 |
| 23 Nov 2018 | USD | 17.24 | 17.54 | 16.99 | 17.31 | 17.31 | +0.13 (+0.76%) | 2,565,644 |
| 22 Nov 2018 | USD | 16.74 | 17.18 | 16.74 | 17.18 | 17.18 | +0.43 (+2.57%) | 2,156,221 |
| 21 Nov 2018 | USD | 16.32 | 16.84 | 16.3 | 16.75 | 16.75 | +0.45 (+2.76%) | 2,597,700 |
| 20 Nov 2018 | USD | 16.94 | 16.94 | 16.26 | 16.3 | 16.3 | -0.67 (-3.95%) | 1,967,534 |
| 19 Nov 2018 | USD | 17 | 17.1 | 16.66 | 16.97 | 16.97 | -0.08 (-0.47%) | 2,020,059 |
| 16 Nov 2018 | USD | 17.31 | 17.35 | 16.89 | 17.05 | 17.05 | -0.17 (-0.99%) | 1,986,396 |
| 15 Nov 2018 | USD | 17.44 | 17.84 | 17.05 | 17.22 | 17.22 | -0.18 (-1.03%) | 1,967,035 |
