| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2018 | USD | 29.74 | 29.88 | 28.48 | 29.2 | 146 | -0.96 (-3.18%) | 945,837 |
| 7 Dec 2018 | USD | 31.45 | 32.27 | 30.0662 | 30.16 | 150.8 | -1.38 (-4.38%) | 643,485 |
| 6 Dec 2018 | USD | 31.14 | 31.86 | 31.02 | 31.54 | 157.7 | -0.24 (-0.76%) | 549,750 |
| 4 Dec 2018 | USD | 33.52 | 34.01 | 31.32 | 31.78 | 158.9 | -2.09 (-6.17%) | 677,816 |
| 3 Dec 2018 | USD | 34.69 | 34.75 | 33.08 | 33.87 | 169.35 | +0.12 (+0.36%) | 548,084 |
| 30 Nov 2018 | USD | 33.18 | 33.87 | 33.06 | 33.75 | 168.75 | +0.41 (+1.23%) | 420,170 |
| 29 Nov 2018 | USD | 34.61 | 35 | 33.31 | 33.34 | 166.7 | -1.45 (-4.17%) | 391,646 |
| 28 Nov 2018 | USD | 33.09 | 35.03 | 32.8 | 34.79 | 173.95 | +1.73 (+5.23%) | 925,068 |
| 27 Nov 2018 | USD | 33.74 | 34.09 | 32.65 | 33.06 | 165.3 | -1.04 (-3.05%) | 898,463 |
| 26 Nov 2018 | USD | 33 | 34.21 | 32.7 | 34.1 | 170.5 | +1.33 (+4.06%) | 633,866 |
| 23 Nov 2018 | USD | 32.39 | 33.1 | 32.17 | 32.77 | 163.85 | +0.1 (+0.31%) | 179,475 |
| 22 Nov 2018 | USD | 32.67 | 32.67 | 32.67 | 32.67 | 163.35 | 0.0 (0.0%) | 0 |
| 21 Nov 2018 | USD | 31.84 | 32.92 | 31.74 | 32.67 | 163.35 | +1.09 (+3.45%) | 634,571 |
| 20 Nov 2018 | USD | 32.52 | 33.27 | 31.205 | 31.58 | 157.9 | -1.4 (-4.24%) | 617,541 |
| 19 Nov 2018 | USD | 32.84 | 33.72 | 32.6001 | 32.98 | 164.9 | -0.04 (-0.12%) | 323,347 |
| 16 Nov 2018 | USD | 33.23 | 33.3 | 32.29 | 33.02 | 165.1 | -0.49 (-1.46%) | 404,529 |
| 15 Nov 2018 | USD | 33.51 | 33.87 | 32.4601 | 33.51 | 167.55 | -0.35 (-1.03%) | 535,383 |
| 14 Nov 2018 | USD | 32.19 | 34.0025 | 32.19 | 33.86 | 169.3 | +0.24 (+0.71%) | 596,210 |
| 13 Nov 2018 | USD | 33.92 | 34.71 | 33.46 | 33.62 | 168.1 | -0.03 (-0.09%) | 641,457 |
| 12 Nov 2018 | USD | 33.37 | 34.06 | 32.8 | 33.65 | 168.25 | +0.13 (+0.39%) | 641,441 |
| 9 Nov 2018 | USD | 34.64 | 34.69 | 32.96 | 33.52 | 167.6 | -1.43 (-4.09%) | 778,481 |
| 8 Nov 2018 | USD | 34.92 | 35.7 | 34.75 | 34.95 | 174.75 | -0.01 (-0.03%) | 516,725 |
| 7 Nov 2018 | USD | 35.05 | 35.125 | 34.29 | 34.96 | 174.8 | -0.19 (-0.54%) | 591,076 |
| 6 Nov 2018 | USD | 34.85 | 36.11 | 34.76 | 35.15 | 175.75 | +0.13 (+0.37%) | 541,833 |
| 5 Nov 2018 | USD | 35.78 | 36.23 | 34.59 | 35.02 | 175.1 | -0.8 (-2.23%) | 451,492 |
| 2 Nov 2018 | USD | 36.57 | 36.57 | 35.36 | 35.82 | 179.1 | -0.46 (-1.27%) | 624,343 |
| 1 Nov 2018 | USD | 34.71 | 36.5 | 34.4 | 36.28 | 181.4 | +1.85 (+5.37%) | 593,847 |
| 31 Oct 2018 | USD | 35.3 | 35.99 | 34.13 | 34.43 | 172.15 | -0.18 (-0.52%) | 899,654 |
| 30 Oct 2018 | USD | 33.55 | 35.1 | 33.16 | 34.61 | 173.05 | +1.02 (+3.04%) | 1,226,351 |
| 29 Oct 2018 | USD | 37.79 | 39.12 | 33.14 | 33.59 | 167.95 | -3.12 (-8.50%) | 1,813,501 |
