| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2018 | USD | 32.62 | 33.59 | 32.01 | 33.52 | 16.76 | +0.14 (+0.42%) | 307,497 |
| 4 Dec 2018 | USD | 34.52 | 34.97 | 33.36 | 33.38 | 16.69 | -1.37 (-3.94%) | 260,610 |
| 3 Dec 2018 | USD | 35 | 35.1 | 34.66 | 34.75 | 17.375 | +0.46 (+1.34%) | 370,092 |
| 30 Nov 2018 | USD | 33.16 | 34.33 | 33 | 34.29 | 17.145 | +1 (+3.00%) | 214,803 |
| 29 Nov 2018 | USD | 33.09 | 33.48 | 32.6683 | 33.29 | 16.645 | +0.13 (+0.39%) | 208,152 |
| 28 Nov 2018 | USD | 32.68 | 33.29 | 31.2308 | 33.16 | 16.58 | +0.65 (+2.00%) | 311,772 |
| 27 Nov 2018 | USD | 32.21 | 33.4436 | 31.69 | 32.51 | 16.255 | +0.06 (+0.18%) | 320,667 |
| 26 Nov 2018 | USD | 32.04 | 32.69 | 31.73 | 32.45 | 16.225 | +0.9 (+2.85%) | 264,575 |
| 23 Nov 2018 | USD | 31.23 | 32.18 | 31.23 | 31.55 | 15.775 | +0.15 (+0.48%) | 75,317 |
| 22 Nov 2018 | USD | 31.4 | 31.4 | 31.4 | 31.4 | 15.7 | 0.0 (0.0%) | 0 |
| 21 Nov 2018 | USD | 31.1 | 32.4 | 30.8 | 31.4 | 15.7 | +0.52 (+1.68%) | 196,837 |
| 20 Nov 2018 | USD | 29.01 | 31.07 | 28.81 | 30.88 | 15.44 | +0.82 (+2.73%) | 419,398 |
| 19 Nov 2018 | USD | 31.46 | 31.81 | 29.99 | 30.06 | 15.03 | -1.84 (-5.77%) | 680,715 |
| 16 Nov 2018 | USD | 29.25 | 31.93 | 29.0149 | 31.9 | 15.95 | +2.11 (+7.08%) | 484,712 |
| 15 Nov 2018 | USD | 29.09 | 29.87 | 28.81 | 29.79 | 14.895 | +0.66 (+2.27%) | 322,553 |
| 14 Nov 2018 | USD | 28.78 | 29.29 | 28.44 | 29.13 | 14.565 | +0.76 (+2.68%) | 296,965 |
| 13 Nov 2018 | USD | 28.81 | 29.76 | 28.1912 | 28.37 | 14.185 | -0.38 (-1.32%) | 249,670 |
| 12 Nov 2018 | USD | 29.67 | 29.845 | 28.04 | 28.75 | 14.375 | -1.28 (-4.26%) | 322,809 |
| 9 Nov 2018 | USD | 29.31 | 30.15 | 28.61 | 30.03 | 15.015 | +0.35 (+1.18%) | 312,681 |
| 8 Nov 2018 | USD | 29.99 | 30.84 | 29.54 | 29.68 | 14.84 | -0.64 (-2.11%) | 279,574 |
| 7 Nov 2018 | USD | 29.58 | 30.64 | 29.2 | 30.32 | 15.16 | +0.9 (+3.06%) | 276,837 |
| 6 Nov 2018 | USD | 29.2 | 30.32 | 29.2 | 29.42 | 14.71 | +0.27 (+0.93%) | 398,301 |
| 5 Nov 2018 | USD | 30.99 | 30.99 | 28.72 | 29.15 | 14.575 | -1.86 (-6.00%) | 433,100 |
| 2 Nov 2018 | USD | 30.27 | 31.2773 | 29.43 | 31.01 | 15.505 | +0.99 (+3.30%) | 475,146 |
| 1 Nov 2018 | USD | 28.2 | 30.14 | 27.91 | 30.02 | 15.01 | +2.01 (+7.18%) | 565,912 |
| 31 Oct 2018 | USD | 27.46 | 28.12 | 27.0501 | 28.01 | 14.005 | +0.82 (+3.02%) | 420,407 |
| 30 Oct 2018 | USD | 26.34 | 27.3 | 26.06 | 27.19 | 13.595 | +0.83 (+3.15%) | 489,642 |
| 29 Oct 2018 | USD | 27.5 | 28.12 | 25.84 | 26.36 | 13.18 | -0.4 (-1.49%) | 683,451 |
| 26 Oct 2018 | USD | 27 | 27.38 | 26.05 | 26.76 | 13.38 | -1.05 (-3.78%) | 374,814 |
| 25 Oct 2018 | USD | 27.2 | 28.1 | 26.09 | 27.81 | 13.905 | +1.26 (+4.75%) | 819,067 |
