| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2018 | USD | 32.49 | 32.69 | 31.39 | 31.84 | 31.84 | -1.12 (-3.40%) | 7,641,035 |
| 4 Dec 2018 | USD | 34.14 | 34.35 | 32.71 | 32.96 | 32.96 | -1.14 (-3.34%) | 4,421,554 |
| 3 Dec 2018 | USD | 34.19 | 34.46 | 33.44 | 34.1 | 34.1 | +0.24 (+0.71%) | 3,444,472 |
| 30 Nov 2018 | USD | 34.13 | 34.46 | 33.33 | 33.86 | 33.86 | -0.18 (-0.53%) | 3,520,955 |
| 29 Nov 2018 | USD | 33.83 | 34.45 | 33.61 | 34.04 | 34.04 | 0.0 (0.0%) | 3,160,026 |
| 28 Nov 2018 | USD | 33.51 | 34.04 | 33.03 | 34.04 | 34.04 | +0.55 (+1.64%) | 3,785,369 |
| 27 Nov 2018 | USD | 33.27 | 33.59 | 33.03 | 33.49 | 33.49 | +0.02 (+0.06%) | 3,074,415 |
| 26 Nov 2018 | USD | 33.79 | 33.8767 | 33.34 | 33.47 | 33.47 | -0.02 (-0.06%) | 3,364,949 |
| 23 Nov 2018 | USD | 33.17 | 33.8 | 32.9 | 33.49 | 33.49 | +0.11 (+0.33%) | 1,313,488 |
| 22 Nov 2018 | USD | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | 0.0 (0.0%) | 0 |
| 21 Nov 2018 | USD | 33.8 | 33.99 | 33.03 | 33.38 | 33.38 | -0.53 (-1.56%) | 3,685,657 |
| 20 Nov 2018 | USD | 34.5 | 35.07 | 33.44 | 33.91 | 33.91 | -0.69 (-1.99%) | 6,017,754 |
| 19 Nov 2018 | USD | 34.85 | 35.155 | 34.32 | 34.6 | 34.6 | -0.32 (-0.92%) | 3,097,550 |
| 16 Nov 2018 | USD | 34.94 | 35.45 | 34.72 | 34.92 | 34.92 | -0.22 (-0.63%) | 4,183,018 |
| 15 Nov 2018 | USD | 34.38 | 35.224 | 34.03 | 35.14 | 35.14 | +0.91 (+2.66%) | 5,067,450 |
| 14 Nov 2018 | USD | 35.87 | 36.09 | 34.02 | 34.23 | 34.23 | -1.53 (-4.28%) | 7,307,690 |
| 13 Nov 2018 | USD | 36.11 | 36.455 | 35.68 | 35.76 | 35.76 | -0.18 (-0.50%) | 4,186,000 |
| 12 Nov 2018 | USD | 36.94 | 36.94 | 35.815 | 35.94 | 35.94 | -1.01 (-2.73%) | 4,262,866 |
| 9 Nov 2018 | USD | 36.92 | 37.06 | 36.43 | 36.95 | 36.95 | -0.2 (-0.54%) | 4,300,437 |
| 8 Nov 2018 | USD | 36.21 | 37.31 | 35.78 | 37.15 | 37.15 | +0.6 (+1.64%) | 5,604,924 |
| 7 Nov 2018 | USD | 36.85 | 36.85 | 35.9291 | 36.55 | 36.55 | +0.12 (+0.33%) | 8,031,613 |
| 6 Nov 2018 | USD | 34.86 | 37.56 | 34.75 | 36.43 | 36.43 | +5.06 (+16.13%) | 26,087,747 |
| 5 Nov 2018 | USD | 31.66 | 31.845 | 31.025 | 31.37 | 31.37 | -0.31 (-0.98%) | 7,640,773 |
| 2 Nov 2018 | USD | 32.56 | 32.79 | 31.33 | 31.68 | 31.68 | -0.75 (-2.31%) | 5,083,481 |
| 1 Nov 2018 | USD | 31.41 | 32.59 | 31.31 | 32.43 | 32.43 | +1.18 (+3.78%) | 3,906,562 |
| 31 Oct 2018 | USD | 31.57 | 31.8 | 31.1245 | 31.25 | 31.25 | -0.06 (-0.19%) | 4,785,560 |
| 30 Oct 2018 | USD | 31.13 | 31.71 | 30.76 | 31.31 | 31.31 | +0.13 (+0.42%) | 4,725,220 |
| 29 Oct 2018 | USD | 31.61 | 31.83 | 30.66 | 31.18 | 31.18 | -0.11 (-0.35%) | 3,880,795 |
| 26 Oct 2018 | USD | 30.61 | 31.98 | 30.35 | 31.29 | 31.29 | +0.28 (+0.90%) | 7,274,025 |
| 25 Oct 2018 | USD | 30.54 | 31.05 | 30.33 | 31.01 | 31.01 | +0.48 (+1.57%) | 4,710,551 |
