| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2018 | USD | 18.23 | 18.8 | 17.9528 | 18.7 | 18.7 | +0.38 (+2.07%) | 727,300 |
| 7 Dec 2018 | USD | 18.65 | 18.97 | 17.75 | 18.32 | 18.32 | -0.94 (-4.88%) | 1,204,866 |
| 6 Dec 2018 | USD | 18.87 | 19.6 | 18.52 | 19.26 | 19.26 | +0.05 (+0.26%) | 1,239,803 |
| 4 Dec 2018 | USD | 19.91 | 20.2 | 18.9 | 19.21 | 19.21 | -0.67 (-3.37%) | 901,356 |
| 3 Dec 2018 | USD | 19.78 | 20.1199 | 19.28 | 19.88 | 19.88 | +0.16 (+0.81%) | 417,209 |
| 30 Nov 2018 | USD | 19.27 | 19.74 | 19.27 | 19.72 | 19.72 | +0.51 (+2.65%) | 574,077 |
| 29 Nov 2018 | USD | 19.23 | 19.47 | 19.03 | 19.21 | 19.21 | -0.02 (-0.10%) | 447,896 |
| 28 Nov 2018 | USD | 19.23 | 19.32 | 18.82 | 19.23 | 19.23 | 0.0 (0.0%) | 645,632 |
| 27 Nov 2018 | USD | 19.4 | 19.42 | 18.87 | 19.23 | 19.23 | -0.22 (-1.13%) | 294,221 |
| 26 Nov 2018 | USD | 19.25 | 19.525 | 19 | 19.45 | 19.45 | +0.43 (+2.26%) | 402,098 |
| 23 Nov 2018 | USD | 19.6 | 19.75 | 18.83 | 19.02 | 19.02 | -0.65 (-3.30%) | 315,449 |
| 22 Nov 2018 | USD | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 0.0 (0.0%) | 0 |
| 21 Nov 2018 | USD | 19.33 | 19.97 | 19.0042 | 19.67 | 19.67 | +0.52 (+2.72%) | 298,501 |
| 20 Nov 2018 | USD | 19.37 | 19.94 | 19.05 | 19.15 | 19.15 | -0.82 (-4.11%) | 592,745 |
| 19 Nov 2018 | USD | 20.9 | 21.16 | 19.85 | 19.97 | 19.97 | -0.93 (-4.45%) | 520,990 |
| 16 Nov 2018 | USD | 20.74 | 20.97 | 20.1 | 20.9 | 20.9 | -0.02 (-0.10%) | 381,644 |
| 15 Nov 2018 | USD | 20.75 | 21.17 | 20.2 | 20.92 | 20.92 | +0.05 (+0.24%) | 420,157 |
| 14 Nov 2018 | USD | 21.2 | 21.73 | 20.8 | 20.87 | 20.87 | -0.18 (-0.86%) | 348,996 |
| 13 Nov 2018 | USD | 21.27 | 21.32 | 20.76 | 21.05 | 21.05 | -0.19 (-0.89%) | 191,983 |
| 12 Nov 2018 | USD | 21.15 | 21.51 | 20.99 | 21.24 | 21.24 | +0.17 (+0.81%) | 438,079 |
| 9 Nov 2018 | USD | 21.59 | 21.61 | 20.83 | 21.07 | 21.07 | -0.55 (-2.54%) | 603,461 |
| 8 Nov 2018 | USD | 21.37 | 21.73 | 20.6 | 21.62 | 21.62 | +0.24 (+1.12%) | 876,123 |
| 7 Nov 2018 | USD | 22.1 | 22.24 | 21.05 | 21.38 | 21.38 | -0.68 (-3.08%) | 1,098,744 |
| 6 Nov 2018 | USD | 22.67 | 22.85 | 21.93 | 22.06 | 22.06 | -0.66 (-2.90%) | 567,417 |
| 5 Nov 2018 | USD | 22.94 | 22.94 | 22.3 | 22.72 | 22.72 | -0.23 (-1.00%) | 482,176 |
| 2 Nov 2018 | USD | 23.5 | 23.7199 | 22.37 | 22.95 | 22.95 | -0.41 (-1.76%) | 717,935 |
| 1 Nov 2018 | USD | 23.26 | 23.85 | 23.01 | 23.36 | 23.36 | +0.1 (+0.43%) | 300,191 |
| 31 Oct 2018 | USD | 24.58 | 24.58 | 23.2 | 23.26 | 23.26 | -1.1 (-4.52%) | 400,652 |
| 30 Oct 2018 | USD | 23.66 | 24.41 | 23.54 | 24.36 | 24.36 | +0.75 (+3.18%) | 389,814 |
| 29 Oct 2018 | USD | 23.89 | 24.26 | 23.23 | 23.61 | 23.61 | -0.05 (-0.21%) | 568,115 |
