| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2018 | USD | 39.91 | 41.205 | 37.14 | 38.24 | 38.24 | -1.5 (-3.77%) | 448,016 |
| 17 Dec 2018 | USD | 40.25 | 43.21 | 39.53 | 39.74 | 39.74 | -0.64 (-1.58%) | 628,612 |
| 14 Dec 2018 | USD | 41.05 | 42.17 | 40.15 | 40.38 | 40.38 | -1.11 (-2.68%) | 473,185 |
| 13 Dec 2018 | USD | 41.98 | 42.42 | 38.9798 | 41.49 | 41.49 | -0.35 (-0.84%) | 426,436 |
| 12 Dec 2018 | USD | 40.69 | 42.02 | 39.98 | 41.84 | 41.84 | +1.59 (+3.95%) | 482,490 |
| 11 Dec 2018 | USD | 41.34 | 41.62 | 38.8 | 40.25 | 40.25 | -0.3 (-0.74%) | 327,351 |
| 10 Dec 2018 | USD | 39.01 | 41.1 | 37.97 | 40.55 | 40.55 | +1.43 (+3.66%) | 507,415 |
| 7 Dec 2018 | USD | 39.4 | 40.2713 | 37.725 | 39.12 | 39.12 | -0.64 (-1.61%) | 432,610 |
| 6 Dec 2018 | USD | 37.53 | 40.335 | 36.91 | 39.76 | 39.76 | +1.06 (+2.74%) | 352,517 |
| 4 Dec 2018 | USD | 40.69 | 42.14 | 38.48 | 38.7 | 38.7 | -1.94 (-4.77%) | 566,362 |
| 3 Dec 2018 | USD | 39.84 | 40.91 | 38.82 | 40.64 | 40.64 | +2.05 (+5.31%) | 432,291 |
| 30 Nov 2018 | USD | 37.82 | 38.76 | 36.42 | 38.59 | 38.59 | +1.22 (+3.26%) | 461,773 |
| 29 Nov 2018 | USD | 39.3 | 40.11 | 37.2685 | 37.37 | 37.37 | -2.2 (-5.56%) | 288,216 |
| 28 Nov 2018 | USD | 38.1 | 39.58 | 37.25 | 39.57 | 39.57 | +1.96 (+5.21%) | 507,019 |
| 27 Nov 2018 | USD | 38.94 | 39.72 | 36.81 | 37.61 | 37.61 | -1.62 (-4.13%) | 381,457 |
| 26 Nov 2018 | USD | 40.45 | 41.41 | 38.73 | 39.23 | 39.23 | -0.76 (-1.90%) | 417,561 |
| 23 Nov 2018 | USD | 39.74 | 41.15 | 39.08 | 39.99 | 39.99 | -0.25 (-0.62%) | 210,661 |
| 22 Nov 2018 | USD | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | 0.0 (0.0%) | 0 |
| 21 Nov 2018 | USD | 41.93 | 42.16 | 40.07 | 40.24 | 40.24 | -1.06 (-2.57%) | 303,343 |
| 20 Nov 2018 | USD | 39.8 | 41.99 | 38.75 | 41.3 | 41.3 | +0.87 (+2.15%) | 414,324 |
| 19 Nov 2018 | USD | 40.64 | 41.54 | 39.24 | 40.43 | 40.43 | -0.51 (-1.25%) | 508,087 |
| 16 Nov 2018 | USD | 38.42 | 41.34 | 37.52 | 40.94 | 40.94 | +2.14 (+5.52%) | 590,429 |
| 15 Nov 2018 | USD | 37.18 | 38.9 | 37.14 | 38.8 | 38.8 | +1.57 (+4.22%) | 429,616 |
| 14 Nov 2018 | USD | 37.39 | 37.9 | 35 | 37.23 | 37.23 | +0.03 (+0.08%) | 552,717 |
| 13 Nov 2018 | USD | 39.03 | 39.43 | 37 | 37.2 | 37.2 | -1.21 (-3.15%) | 414,532 |
| 12 Nov 2018 | USD | 39.69 | 39.69 | 37.37 | 38.41 | 38.41 | -1.15 (-2.91%) | 522,286 |
| 9 Nov 2018 | USD | 41.35 | 41.72 | 38.71 | 39.56 | 39.56 | -2.37 (-5.65%) | 459,042 |
| 8 Nov 2018 | USD | 41.89 | 42.7 | 40.77 | 41.93 | 41.93 | +0.06 (+0.14%) | 316,004 |
| 7 Nov 2018 | USD | 39.25 | 42.75 | 38.92 | 41.87 | 41.87 | +2.72 (+6.95%) | 668,986 |
| 6 Nov 2018 | USD | 38.07 | 39.71 | 37.51 | 39.15 | 39.15 | +1.08 (+2.84%) | 485,603 |
