| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2018 | USD | 27.59 | 27.81 | 26.77 | 27.6 | 27.6 | -0.57 (-2.02%) | 695,500 |
| 4 Dec 2018 | USD | 30.06 | 30.16 | 27.73 | 28.17 | 28.17 | -2.19 (-7.21%) | 732,400 |
| 3 Dec 2018 | USD | 31.02 | 31.34 | 29.79 | 30.36 | 30.36 | 0.0 (0.0%) | 585,100 |
| 30 Nov 2018 | USD | 30.72 | 31.25 | 30.09 | 30.36 | 30.36 | -0.36 (-1.17%) | 1,175,600 |
| 29 Nov 2018 | USD | 30.15 | 30.96 | 29.77 | 30.72 | 30.72 | +0.57 (+1.89%) | 948,700 |
| 28 Nov 2018 | USD | 28.47 | 30.3 | 28.29 | 30.15 | 30.15 | +1.67 (+5.86%) | 1,313,800 |
| 27 Nov 2018 | USD | 27 | 28.5 | 26.84 | 28.48 | 28.48 | +1.12 (+4.09%) | 964,900 |
| 26 Nov 2018 | USD | 25.95 | 27.37 | 25.68 | 27.36 | 27.36 | +1.69 (+6.58%) | 1,110,900 |
| 23 Nov 2018 | USD | 24.81 | 26.35 | 24.71 | 25.67 | 25.67 | +0.94 (+3.80%) | 795,900 |
| 22 Nov 2018 | USD | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 0.0 (0.0%) | 0 |
| 21 Nov 2018 | USD | 25.51 | 26.39 | 24.62 | 24.73 | 24.73 | -0.75 (-2.94%) | 1,442,800 |
| 20 Nov 2018 | USD | 24.01 | 27.64 | 23.58 | 25.48 | 25.48 | -1.76 (-6.46%) | 1,998,200 |
| 19 Nov 2018 | USD | 28.85 | 28.99 | 26.71 | 27.24 | 27.24 | -1.57 (-5.45%) | 830,800 |
| 16 Nov 2018 | USD | 28.64 | 29.25 | 27.79 | 28.81 | 28.81 | -0.58 (-1.97%) | 1,126,600 |
| 15 Nov 2018 | USD | 28.43 | 29.67 | 28.07 | 29.39 | 29.39 | +0.77 (+2.69%) | 531,000 |
| 14 Nov 2018 | USD | 29.46 | 29.67 | 28.51 | 28.62 | 28.62 | -0.37 (-1.28%) | 464,300 |
| 13 Nov 2018 | USD | 28.82 | 29.6 | 28.32 | 28.99 | 28.99 | +0.4 (+1.40%) | 548,200 |
| 12 Nov 2018 | USD | 29.75 | 29.75 | 27.69 | 28.59 | 28.59 | -1.32 (-4.41%) | 1,119,400 |
| 9 Nov 2018 | USD | 30.61 | 30.61 | 29.34 | 29.91 | 29.91 | -0.89 (-2.89%) | 495,300 |
| 8 Nov 2018 | USD | 32 | 32.1 | 30.72 | 30.8 | 30.8 | -1.5 (-4.64%) | 534,800 |
| 7 Nov 2018 | USD | 32.35 | 32.88 | 31.89 | 32.3 | 32.3 | -0.09 (-0.28%) | 654,700 |
| 6 Nov 2018 | USD | 31.79 | 32.55 | 30.78 | 32.39 | 32.39 | +0.42 (+1.31%) | 496,800 |
| 5 Nov 2018 | USD | 32.91 | 33.17 | 31.29 | 31.97 | 31.97 | -1.05 (-3.18%) | 452,600 |
| 2 Nov 2018 | USD | 32.56 | 33.15 | 32.28 | 33.02 | 33.02 | +0.54 (+1.66%) | 480,000 |
| 1 Nov 2018 | USD | 31.25 | 32.91 | 30.88 | 32.48 | 32.48 | +1.45 (+4.67%) | 462,400 |
| 31 Oct 2018 | USD | 30.76 | 31.35 | 30.38 | 31.03 | 31.03 | +0.84 (+2.78%) | 424,300 |
| 30 Oct 2018 | USD | 29.18 | 30.57 | 28.92 | 30.19 | 30.19 | +0.94 (+3.21%) | 430,600 |
| 29 Oct 2018 | USD | 30.47 | 31.19 | 28.69 | 29.25 | 29.25 | -0.47 (-1.58%) | 349,400 |
| 26 Oct 2018 | USD | 29.65 | 30.71 | 29.05 | 29.72 | 29.72 | -0.64 (-2.11%) | 595,900 |
| 25 Oct 2018 | USD | 29.78 | 30.64 | 29.55 | 30.36 | 30.36 | +0.72 (+2.43%) | 615,700 |
