| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2018 | USD | 32.76 | 33.32 | 31.91 | 32.07 | 32.07 | -0.83 (-2.52%) | 1,841,376 |
| 18 Dec 2018 | USD | 33.1 | 33.74 | 32.6 | 32.9 | 32.9 | -0.04 (-0.12%) | 1,800,421 |
| 17 Dec 2018 | USD | 32.93 | 33.7 | 32.6 | 32.94 | 32.94 | -0.06 (-0.18%) | 1,624,128 |
| 14 Dec 2018 | USD | 33.71 | 34.17 | 32.92 | 33 | 33 | -0.93 (-2.74%) | 1,714,741 |
| 13 Dec 2018 | USD | 35.65 | 35.7 | 33.8 | 33.93 | 33.93 | -1.52 (-4.29%) | 1,691,068 |
| 12 Dec 2018 | USD | 35.45 | 36.12 | 35.22 | 35.45 | 35.45 | +0.42 (+1.20%) | 1,188,270 |
| 11 Dec 2018 | USD | 35.85 | 36.14 | 35 | 35.03 | 35.03 | -0.47 (-1.32%) | 2,172,869 |
| 10 Dec 2018 | USD | 36.51 | 36.8875 | 35.44 | 35.5 | 35.5 | -1.15 (-3.14%) | 1,654,467 |
| 7 Dec 2018 | USD | 37.37 | 38.7512 | 36.25 | 36.65 | 36.65 | -0.82 (-2.19%) | 1,708,366 |
| 6 Dec 2018 | USD | 37 | 37.6 | 36.549 | 37.47 | 37.47 | -0.16 (-0.43%) | 1,927,062 |
| 4 Dec 2018 | USD | 39.53 | 39.79 | 37.29 | 37.63 | 37.63 | -2.18 (-5.48%) | 2,198,505 |
| 3 Dec 2018 | USD | 40.95 | 40.98 | 39.65 | 39.81 | 39.81 | -0.43 (-1.07%) | 947,813 |
| 30 Nov 2018 | USD | 39.58 | 40.37 | 39.48 | 40.24 | 40.24 | +0.78 (+1.98%) | 2,080,230 |
| 29 Nov 2018 | USD | 39.68 | 40.49 | 39.42 | 39.46 | 39.46 | -0.48 (-1.20%) | 1,105,748 |
| 28 Nov 2018 | USD | 39.93 | 40.35 | 39.27 | 39.94 | 39.94 | +0.01 (+0.03%) | 1,425,527 |
| 27 Nov 2018 | USD | 39.77 | 40.08 | 39.55 | 39.93 | 39.93 | +0.11 (+0.28%) | 1,136,518 |
| 26 Nov 2018 | USD | 39.73 | 40.08 | 39.27 | 39.82 | 39.82 | +0.61 (+1.56%) | 862,980 |
| 23 Nov 2018 | USD | 38.87 | 39.78 | 38.82 | 39.21 | 39.21 | +0.06 (+0.15%) | 377,921 |
| 22 Nov 2018 | USD | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | 0.0 (0.0%) | 0 |
| 21 Nov 2018 | USD | 38.96 | 39.79 | 38.54 | 39.15 | 39.15 | +0.35 (+0.90%) | 788,695 |
| 20 Nov 2018 | USD | 39.13 | 39.42 | 38.37 | 38.8 | 38.8 | -0.65 (-1.65%) | 1,176,366 |
| 19 Nov 2018 | USD | 39.66 | 39.96 | 38.97 | 39.45 | 39.45 | -0.78 (-1.94%) | 946,020 |
| 16 Nov 2018 | USD | 40.3 | 40.52 | 39.95 | 40.23 | 40.23 | -0.48 (-1.18%) | 1,135,028 |
| 15 Nov 2018 | USD | 39.9 | 40.72 | 39.63 | 40.71 | 40.71 | +0.54 (+1.34%) | 1,505,011 |
| 14 Nov 2018 | USD | 41.83 | 41.83 | 39.89 | 40.17 | 40.17 | -1.31 (-3.16%) | 1,252,051 |
| 13 Nov 2018 | USD | 40.99 | 41.84 | 40.82 | 41.48 | 41.48 | +0.7 (+1.72%) | 1,337,796 |
| 12 Nov 2018 | USD | 41.22 | 41.42 | 40.77 | 40.78 | 40.78 | -0.47 (-1.14%) | 864,482 |
| 9 Nov 2018 | USD | 41.6 | 41.945 | 40.9 | 41.25 | 41.25 | -0.56 (-1.34%) | 879,277 |
| 8 Nov 2018 | USD | 41.5 | 42.27 | 41.495 | 41.81 | 41.81 | +0.11 (+0.26%) | 1,064,604 |
| 7 Nov 2018 | USD | 42.14 | 42.37 | 41.04 | 41.7 | 41.7 | -0.31 (-0.74%) | 839,103 |
