| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2018 | USD | 34.89 | 35.62 | 33.66 | 33.76 | 33.76 | -1.12 (-3.21%) | 565,696 |
| 12 Dec 2018 | USD | 35.02 | 35.73 | 33.94 | 34.88 | 34.88 | +0.21 (+0.61%) | 555,912 |
| 11 Dec 2018 | USD | 34.96 | 35.04 | 34.02 | 34.67 | 34.67 | +0.15 (+0.43%) | 437,180 |
| 10 Dec 2018 | USD | 33.14 | 34.55 | 32.86 | 34.52 | 34.52 | +1.16 (+3.48%) | 534,361 |
| 7 Dec 2018 | USD | 35.78 | 36.35 | 33.04 | 33.36 | 33.36 | -2.53 (-7.05%) | 866,256 |
| 6 Dec 2018 | USD | 33.72 | 35.95 | 33.0757 | 35.89 | 35.89 | +1.54 (+4.48%) | 740,463 |
| 4 Dec 2018 | USD | 36.29 | 36.765 | 34.2 | 34.35 | 34.35 | -1.97 (-5.42%) | 745,619 |
| 3 Dec 2018 | USD | 36.53 | 36.57 | 35.61 | 36.32 | 36.32 | +0.8 (+2.25%) | 769,813 |
| 30 Nov 2018 | USD | 35.13 | 35.54 | 34.64 | 35.52 | 35.52 | +0.15 (+0.42%) | 861,927 |
| 29 Nov 2018 | USD | 34.42 | 35.68 | 34.25 | 35.37 | 35.37 | +0.65 (+1.87%) | 602,052 |
| 28 Nov 2018 | USD | 34.16 | 35 | 33.24 | 34.72 | 34.72 | +0.83 (+2.45%) | 818,160 |
| 27 Nov 2018 | USD | 34.76 | 35.12 | 33.7 | 33.89 | 33.89 | -1 (-2.87%) | 422,997 |
| 26 Nov 2018 | USD | 34.54 | 35.855 | 34.04 | 34.89 | 34.89 | +0.45 (+1.31%) | 744,388 |
| 23 Nov 2018 | USD | 33.27 | 34.83 | 33.24 | 34.44 | 34.44 | +0.64 (+1.89%) | 420,508 |
| 22 Nov 2018 | USD | 33.8 | 33.8 | 33.8 | 33.8 | 33.8 | 0.0 (0.0%) | 0 |
| 21 Nov 2018 | USD | 32.57 | 33.995 | 31.87 | 33.8 | 33.8 | +1.72 (+5.36%) | 546,248 |
| 20 Nov 2018 | USD | 32.04 | 33.09 | 30.9 | 32.08 | 32.08 | -0.71 (-2.17%) | 507,310 |
| 19 Nov 2018 | USD | 33.82 | 34.07 | 32.58 | 32.79 | 32.79 | -1.13 (-3.33%) | 674,917 |
| 16 Nov 2018 | USD | 33.07 | 34.06 | 32.26 | 33.92 | 33.92 | +0.66 (+1.98%) | 578,455 |
| 15 Nov 2018 | USD | 31.65 | 33.44 | 31.1704 | 33.26 | 33.26 | +1.55 (+4.89%) | 968,862 |
| 14 Nov 2018 | USD | 32.42 | 33.425 | 30.32 | 31.71 | 31.71 | -0.25 (-0.78%) | 975,406 |
| 13 Nov 2018 | USD | 32.63 | 33.48 | 31.96 | 31.96 | 31.96 | -0.38 (-1.18%) | 759,105 |
| 12 Nov 2018 | USD | 33.84 | 35.49 | 31.95 | 32.34 | 32.34 | -1.42 (-4.21%) | 1,361,656 |
| 9 Nov 2018 | USD | 35.91 | 36.49 | 33.19 | 33.76 | 33.76 | -2.54 (-7.00%) | 613,911 |
| 8 Nov 2018 | USD | 36.6 | 37.04 | 35.94 | 36.3 | 36.3 | -0.23 (-0.63%) | 471,869 |
| 7 Nov 2018 | USD | 34.63 | 37.66 | 34.58 | 36.53 | 36.53 | +1.77 (+5.09%) | 841,835 |
| 6 Nov 2018 | USD | 35.14 | 36.8 | 32.5 | 34.76 | 34.76 | -3.14 (-8.28%) | 1,514,407 |
| 5 Nov 2018 | USD | 39.86 | 39.96 | 36.88 | 37.9 | 37.9 | -1.78 (-4.49%) | 509,802 |
| 2 Nov 2018 | USD | 41.33 | 41.95 | 39.015 | 39.68 | 39.68 | -1.29 (-3.15%) | 575,600 |
| 1 Nov 2018 | USD | 38.83 | 41.25 | 38.37 | 40.97 | 40.97 | +2.45 (+6.36%) | 1,044,703 |
