| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2018 | USD | 37.75 | 38.11 | 36.91 | 38.11 | 38.11 | +0.27 (+0.71%) | 2,620,728 |
| 4 Dec 2018 | USD | 38.21 | 38.34 | 37.66 | 37.84 | 37.84 | -0.37 (-0.97%) | 1,797,100 |
| 3 Dec 2018 | USD | 38 | 38.28 | 37.69 | 38.21 | 38.21 | +0.27 (+0.71%) | 2,411,683 |
| 30 Nov 2018 | USD | 37.45 | 37.97 | 37.36 | 37.94 | 37.94 | +0.64 (+1.72%) | 2,714,321 |
| 29 Nov 2018 | USD | 37.19 | 37.44 | 37 | 37.3 | 37.3 | +0.3 (+0.81%) | 2,952,488 |
| 28 Nov 2018 | USD | 36.51 | 37.07 | 36.34 | 37 | 37 | +0.46 (+1.26%) | 2,680,561 |
| 27 Nov 2018 | USD | 36.07 | 36.68 | 35.93 | 36.54 | 36.54 | +0.47 (+1.30%) | 5,639,687 |
| 26 Nov 2018 | USD | 36.41 | 36.445 | 35.77 | 36.07 | 36.07 | -0.26 (-0.72%) | 1,850,915 |
| 23 Nov 2018 | USD | 36.13 | 36.5 | 35.88 | 36.33 | 36.33 | +0.05 (+0.14%) | 916,428 |
| 22 Nov 2018 | USD | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | 0.0 (0.0%) | 0 |
| 21 Nov 2018 | USD | 36.4 | 36.515 | 36.05 | 36.28 | 36.28 | -0.2 (-0.55%) | 1,491,572 |
| 20 Nov 2018 | USD | 35.29 | 36.545 | 35.29 | 36.48 | 36.48 | +1.02 (+2.88%) | 4,834,398 |
| 19 Nov 2018 | USD | 35.38 | 35.6199 | 35.125 | 35.46 | 35.46 | +0.17 (+0.48%) | 2,120,094 |
| 16 Nov 2018 | USD | 34.75 | 35.33 | 34.7 | 35.29 | 35.29 | +0.94 (+2.74%) | 2,997,007 |
| 15 Nov 2018 | USD | 34.46 | 34.565 | 33.9515 | 34.35 | 34.35 | -0.11 (-0.32%) | 1,937,069 |
| 14 Nov 2018 | USD | 34.42 | 34.64 | 34.23 | 34.46 | 34.46 | +0.09 (+0.26%) | 1,882,400 |
| 13 Nov 2018 | USD | 35.2 | 35.31 | 34.06 | 34.37 | 34.37 | -0.81 (-2.30%) | 5,944,711 |
| 12 Nov 2018 | USD | 35.18 | 35.61 | 35.1 | 35.18 | 35.18 | 0.0 (0.0%) | 1,967,626 |
| 9 Nov 2018 | USD | 35.2 | 35.38 | 34.97 | 35.18 | 35.18 | -0.06 (-0.17%) | 1,428,982 |
| 8 Nov 2018 | USD | 35.06 | 35.32 | 34.72 | 35.24 | 35.24 | +0.09 (+0.26%) | 1,223,304 |
| 7 Nov 2018 | USD | 34.56 | 35.17 | 34.5 | 35.15 | 35.15 | +0.7 (+2.03%) | 1,609,053 |
| 6 Nov 2018 | USD | 34.4 | 34.505 | 33.73 | 34.45 | 34.45 | -0.09 (-0.26%) | 2,577,024 |
| 5 Nov 2018 | USD | 33 | 34.935 | 32.82 | 34.54 | 34.54 | +1.8 (+5.50%) | 4,688,444 |
| 2 Nov 2018 | USD | 33.58 | 33.64 | 32.385 | 32.74 | 32.74 | -0.81 (-2.41%) | 2,359,019 |
| 1 Nov 2018 | USD | 33.35 | 33.62 | 32.97 | 33.55 | 33.55 | +0.2 (+0.60%) | 1,879,338 |
| 31 Oct 2018 | USD | 33.2 | 33.68 | 32.7 | 33.35 | 33.35 | +0.01 (+0.03%) | 2,579,633 |
| 30 Oct 2018 | USD | 33.04 | 33.52 | 32.82 | 33.34 | 33.34 | +0.01 (+0.03%) | 2,044,343 |
| 29 Oct 2018 | USD | 33.07 | 33.71 | 33.0692 | 33.33 | 33.33 | +0.43 (+1.31%) | 1,619,671 |
| 26 Oct 2018 | USD | 33.5 | 33.6 | 32.6 | 32.9 | 32.9 | -0.65 (-1.94%) | 1,756,817 |
| 25 Oct 2018 | USD | 32.96 | 33.77 | 32.59 | 33.55 | 33.55 | +0.58 (+1.76%) | 1,923,063 |
