| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2018 | USD | 17.83 | 17.88 | 17.376 | 17.55 | 17.55 | -0.28 (-1.57%) | 1,479,075 |
| 7 Dec 2018 | USD | 17.84 | 18.28 | 17.6027 | 17.83 | 17.83 | -0.01 (-0.06%) | 2,531,546 |
| 6 Dec 2018 | USD | 17.72 | 17.9 | 17.37 | 17.84 | 17.84 | -0.2 (-1.11%) | 2,407,504 |
| 4 Dec 2018 | USD | 19.16 | 19.2 | 17.8784 | 18.04 | 18.04 | -1.2 (-6.24%) | 1,651,373 |
| 3 Dec 2018 | USD | 19.51 | 19.57 | 18.99 | 19.24 | 19.24 | 0.0 (0.0%) | 1,968,618 |
| 30 Nov 2018 | USD | 19.13 | 19.38 | 19.13 | 19.24 | 19.24 | +0.05 (+0.26%) | 2,318,393 |
| 29 Nov 2018 | USD | 19.24 | 19.4 | 19.02 | 19.19 | 19.19 | -0.07 (-0.36%) | 1,497,570 |
| 28 Nov 2018 | USD | 19.22 | 19.3599 | 18.86 | 19.26 | 19.26 | +0.04 (+0.21%) | 1,847,785 |
| 27 Nov 2018 | USD | 19.42 | 19.58 | 19.09 | 19.22 | 19.22 | -0.27 (-1.39%) | 1,358,302 |
| 26 Nov 2018 | USD | 19.52 | 19.86 | 19.415 | 19.49 | 19.49 | +0.28 (+1.46%) | 1,602,166 |
| 23 Nov 2018 | USD | 19.22 | 19.46 | 19.09 | 19.21 | 19.21 | -0.1 (-0.52%) | 456,555 |
| 22 Nov 2018 | USD | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 0.0 (0.0%) | 0 |
| 21 Nov 2018 | USD | 19.23 | 19.58 | 18.95 | 19.31 | 19.31 | +0.43 (+2.28%) | 2,891,508 |
| 20 Nov 2018 | USD | 19.27 | 19.31 | 18.79 | 18.88 | 18.88 | -0.52 (-2.68%) | 1,388,651 |
| 19 Nov 2018 | USD | 19.52 | 19.75 | 19.29 | 19.4 | 19.4 | -0.1 (-0.51%) | 1,203,346 |
| 16 Nov 2018 | USD | 19.42 | 19.5854 | 19.1151 | 19.5 | 19.5 | -0.06 (-0.31%) | 832,121 |
| 15 Nov 2018 | USD | 18.9 | 19.57 | 18.8 | 19.56 | 19.56 | +0.49 (+2.57%) | 1,324,645 |
| 14 Nov 2018 | USD | 19.83 | 19.88 | 18.88 | 19.07 | 19.07 | -0.63 (-3.20%) | 1,405,465 |
| 13 Nov 2018 | USD | 19.65 | 20.01 | 19.5875 | 19.7 | 19.7 | +0.11 (+0.56%) | 1,006,961 |
| 12 Nov 2018 | USD | 19.7 | 19.89 | 19.57 | 19.59 | 19.59 | -0.14 (-0.71%) | 991,820 |
| 9 Nov 2018 | USD | 19.85 | 20.0017 | 19.5375 | 19.73 | 19.73 | -0.17 (-0.85%) | 965,414 |
| 8 Nov 2018 | USD | 19.8 | 20.045 | 19.67 | 19.9 | 19.9 | +0.05 (+0.25%) | 1,302,076 |
| 7 Nov 2018 | USD | 19.85 | 19.94 | 19.46 | 19.85 | 19.85 | +0.11 (+0.56%) | 1,666,855 |
| 6 Nov 2018 | USD | 19.53 | 19.775 | 19.43 | 19.74 | 19.74 | +0.14 (+0.71%) | 969,326 |
| 5 Nov 2018 | USD | 19.36 | 19.69 | 19.36 | 19.6 | 19.6 | +0.26 (+1.34%) | 1,487,369 |
| 2 Nov 2018 | USD | 19.6 | 19.7 | 19.21 | 19.34 | 19.34 | -0.17 (-0.87%) | 1,472,585 |
| 1 Nov 2018 | USD | 19.33 | 19.61 | 19.19 | 19.51 | 19.51 | +0.31 (+1.61%) | 1,384,597 |
| 31 Oct 2018 | USD | 19.24 | 19.47 | 19.15 | 19.2 | 19.2 | +0.1 (+0.52%) | 2,888,054 |
| 30 Oct 2018 | USD | 19.22 | 19.32 | 18.9 | 19.1 | 19.1 | -0.04 (-0.21%) | 1,765,413 |
| 29 Oct 2018 | USD | 18.93 | 19.3 | 18.84 | 19.14 | 19.14 | +0.46 (+2.46%) | 1,335,688 |
