| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2018 | USD | 29.05 | 29.069 | 28.04 | 28.42 | 28.42 | +0.24 (+0.85%) | 316,416 |
| 10 Dec 2018 | USD | 28.89 | 29.2199 | 27.745 | 28.18 | 28.18 | -1.19 (-4.05%) | 329,548 |
| 7 Dec 2018 | USD | 30.46 | 31.145 | 28.93 | 29.37 | 29.37 | -0.47 (-1.58%) | 628,024 |
| 6 Dec 2018 | USD | 29.5 | 29.86 | 28.57 | 29.84 | 29.84 | -0.27 (-0.90%) | 521,602 |
| 4 Dec 2018 | USD | 30.93 | 31.08 | 30.06 | 30.11 | 30.11 | -1.06 (-3.40%) | 700,238 |
| 3 Dec 2018 | USD | 29.91 | 31.27 | 29.66 | 31.17 | 31.17 | +2.29 (+7.93%) | 424,954 |
| 30 Nov 2018 | USD | 28.71 | 29.21 | 28.48 | 28.88 | 28.88 | -0.13 (-0.45%) | 405,388 |
| 29 Nov 2018 | USD | 29.05 | 29.43 | 28.43 | 29.01 | 29.01 | +0.03 (+0.10%) | 345,363 |
| 28 Nov 2018 | USD | 28.99 | 29.32 | 28.02 | 28.98 | 28.98 | -0.01 (-0.03%) | 342,664 |
| 27 Nov 2018 | USD | 28.75 | 29.47 | 28.685 | 28.99 | 28.99 | +0.12 (+0.42%) | 406,348 |
| 26 Nov 2018 | USD | 28.99 | 29.32 | 28.15 | 28.87 | 28.87 | +0.23 (+0.80%) | 752,704 |
| 23 Nov 2018 | USD | 28.86 | 29.77 | 28.4981 | 28.64 | 28.64 | -1.12 (-3.76%) | 268,656 |
| 22 Nov 2018 | USD | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 0.0 (0.0%) | 0 |
| 21 Nov 2018 | USD | 29.77 | 30.47 | 29.71 | 29.76 | 29.76 | +0.46 (+1.57%) | 481,782 |
| 20 Nov 2018 | USD | 30.57 | 31.05 | 27.92 | 29.3 | 29.3 | -2 (-6.39%) | 1,422,470 |
| 19 Nov 2018 | USD | 31.02 | 32.13 | 30.47 | 31.3 | 31.3 | -0.01 (-0.03%) | 1,489,735 |
| 16 Nov 2018 | USD | 32.29 | 32.84 | 30.65 | 31.31 | 31.31 | -1.02 (-3.15%) | 685,307 |
| 15 Nov 2018 | USD | 32.09 | 32.895 | 31.8 | 32.33 | 32.33 | -0.09 (-0.28%) | 973,045 |
| 14 Nov 2018 | USD | 33.76 | 33.835 | 31.86 | 32.42 | 32.42 | -0.66 (-2.00%) | 681,341 |
| 13 Nov 2018 | USD | 34.94 | 35.6222 | 32.65 | 33.08 | 33.08 | -1.84 (-5.27%) | 476,232 |
| 12 Nov 2018 | USD | 36.24 | 36.38 | 34.87 | 34.92 | 34.92 | -1.24 (-3.43%) | 188,306 |
| 9 Nov 2018 | USD | 36.53 | 36.53 | 35.5 | 36.16 | 36.16 | -0.78 (-2.11%) | 333,456 |
| 8 Nov 2018 | USD | 37.78 | 38 | 36.6444 | 36.94 | 36.94 | -0.97 (-2.56%) | 258,004 |
| 7 Nov 2018 | USD | 37.84 | 38.03 | 36.59 | 37.91 | 37.91 | +0.6 (+1.61%) | 376,848 |
| 6 Nov 2018 | USD | 37 | 37.83 | 36.37 | 37.31 | 37.31 | +0.29 (+0.78%) | 396,360 |
| 5 Nov 2018 | USD | 36.65 | 37.05 | 35.81 | 37.02 | 37.02 | +0.67 (+1.84%) | 295,460 |
| 2 Nov 2018 | USD | 35.54 | 37.56 | 35.31 | 36.35 | 36.35 | +1.28 (+3.65%) | 573,119 |
| 1 Nov 2018 | USD | 34.12 | 35.665 | 31.4301 | 35.07 | 35.07 | +1.61 (+4.81%) | 1,461,419 |
| 31 Oct 2018 | USD | 33.95 | 34.515 | 33.18 | 33.46 | 33.46 | -0.04 (-0.12%) | 785,864 |
| 30 Oct 2018 | USD | 32.29 | 33.8 | 32.02 | 33.5 | 33.5 | +1.06 (+3.27%) | 319,098 |
