| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2018 | USD | 41.5 | 42.61 | 41.2 | 41.675 | 41.675 | +0.055 (+0.13%) | 891,845 |
| 6 Dec 2018 | USD | 45.59 | 45.63 | 41.13 | 41.62 | 41.62 | -4.59 (-9.93%) | 1,958,919 |
| 4 Dec 2018 | USD | 48.05 | 48.73 | 46.07 | 46.21 | 46.21 | -1.83 (-3.81%) | 1,073,706 |
| 3 Dec 2018 | USD | 47.55 | 48.21 | 46.36 | 48.04 | 48.04 | +0.84 (+1.78%) | 774,212 |
| 30 Nov 2018 | USD | 46.59 | 47.67 | 44.4487 | 47.2 | 47.2 | +0.44 (+0.94%) | 942,787 |
| 29 Nov 2018 | USD | 46.26 | 47.03 | 45.965 | 46.76 | 46.76 | +0.26 (+0.56%) | 615,186 |
| 28 Nov 2018 | USD | 45.35 | 46.69 | 45.05 | 46.5 | 46.5 | +1.24 (+2.74%) | 576,839 |
| 27 Nov 2018 | USD | 45.31 | 45.77 | 44.93 | 45.26 | 45.26 | -0.39 (-0.85%) | 440,748 |
| 26 Nov 2018 | USD | 45.11 | 45.9 | 44.7 | 45.65 | 45.65 | +0.91 (+2.03%) | 383,709 |
| 23 Nov 2018 | USD | 44.75 | 45.6 | 44.71 | 44.74 | 44.74 | -0.12 (-0.27%) | 279,527 |
| 22 Nov 2018 | USD | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | 0.0 (0.0%) | 0 |
| 21 Nov 2018 | USD | 44.36 | 45.16 | 44.09 | 44.86 | 44.86 | +0.48 (+1.08%) | 678,260 |
| 20 Nov 2018 | USD | 44.05 | 44.79 | 43.89 | 44.38 | 44.38 | +0.32 (+0.73%) | 771,885 |
| 19 Nov 2018 | USD | 43.97 | 44.82 | 43.885 | 44.06 | 44.06 | -0.02 (-0.05%) | 715,917 |
| 16 Nov 2018 | USD | 42.91 | 44.24 | 42.65 | 44.08 | 44.08 | +0.87 (+2.01%) | 490,597 |
| 15 Nov 2018 | USD | 42 | 43.42 | 41.73 | 43.21 | 43.21 | +0.95 (+2.25%) | 497,813 |
| 14 Nov 2018 | USD | 42.65 | 43.6281 | 42.14 | 42.26 | 42.26 | -0.04 (-0.09%) | 454,043 |
| 13 Nov 2018 | USD | 43.41 | 43.58 | 42.17 | 42.3 | 42.3 | -0.89 (-2.06%) | 456,801 |
| 12 Nov 2018 | USD | 44.12 | 44.17 | 43.06 | 43.19 | 43.19 | -0.92 (-2.09%) | 590,651 |
| 9 Nov 2018 | USD | 44.12 | 44.44 | 43.49 | 44.11 | 44.11 | -0.03 (-0.07%) | 508,917 |
| 8 Nov 2018 | USD | 44.01 | 44.31 | 43.69 | 44.14 | 44.14 | -0.1 (-0.23%) | 407,838 |
| 7 Nov 2018 | USD | 43.32 | 44.39 | 43.13 | 44.24 | 44.24 | +0.92 (+2.12%) | 460,535 |
| 6 Nov 2018 | USD | 42.62 | 43.46 | 42.46 | 43.32 | 43.32 | +0.49 (+1.14%) | 414,675 |
| 5 Nov 2018 | USD | 43.21 | 43.8 | 42.41 | 42.83 | 42.83 | -0.51 (-1.18%) | 668,664 |
| 2 Nov 2018 | USD | 42.15 | 43.65 | 41.96 | 43.34 | 43.34 | +1.4 (+3.34%) | 557,928 |
| 1 Nov 2018 | USD | 40.76 | 42.1 | 40.71 | 41.94 | 41.94 | +1.35 (+3.33%) | 475,445 |
| 31 Oct 2018 | USD | 42.62 | 42.97 | 40.41 | 40.59 | 40.59 | -1.62 (-3.84%) | 768,844 |
| 30 Oct 2018 | USD | 41.27 | 42.25 | 41.0883 | 42.21 | 42.21 | +1.01 (+2.45%) | 635,993 |
| 29 Oct 2018 | USD | 41.33 | 42.61 | 40.925 | 41.2 | 41.2 | +0.31 (+0.76%) | 748,522 |
| 26 Oct 2018 | USD | 41.86 | 42.08 | 40.63 | 40.89 | 40.89 | -1.2 (-2.85%) | 739,202 |
