| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2019 | USD | 24.92 | 25.26 | 24.82 | 25.04 | 25.04 | -0.11 (-0.44%) | 9,324,357 |
| 10 Jan 2019 | USD | 25 | 25.2 | 24.86 | 25.15 | 25.15 | 0.0 (0.0%) | 9,839,270 |
| 9 Jan 2019 | USD | 25.12 | 25.285 | 24.945 | 25.15 | 25.15 | +0.28 (+1.13%) | 10,321,502 |
| 8 Jan 2019 | USD | 24.49 | 25.03 | 24.35 | 24.87 | 24.87 | +0.72 (+2.98%) | 12,797,205 |
| 7 Jan 2019 | USD | 23.69 | 24.26 | 23.5 | 24.15 | 24.15 | +0.6 (+2.55%) | 11,363,790 |
| 4 Jan 2019 | USD | 22.94 | 23.57 | 22.87 | 23.55 | 23.55 | +0.94 (+4.16%) | 8,971,867 |
| 3 Jan 2019 | USD | 22.56 | 22.895 | 22.385 | 22.61 | 22.61 | +0.19 (+0.85%) | 10,314,697 |
| 2 Jan 2019 | USD | 21.8 | 22.575 | 21.53 | 22.42 | 22.42 | +0.37 (+1.68%) | 12,113,025 |
| 1 Jan 2019 | USD | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.0 (0.0%) | 0 |
| 31 Dec 2018 | USD | 21.46 | 22.06 | 21.19 | 22.05 | 22.05 | +0.57 (+2.65%) | 13,561,931 |
| 28 Dec 2018 | USD | 21.63 | 21.76 | 21.17 | 21.48 | 21.48 | +0.02 (+0.09%) | 13,425,973 |
| 27 Dec 2018 | USD | 21.39 | 21.55 | 20.42 | 21.46 | 21.46 | -0.21 (-0.97%) | 16,582,113 |
| 26 Dec 2018 | USD | 20.73 | 21.68 | 20.36 | 21.67 | 21.67 | +1.09 (+5.30%) | 13,473,799 |
| 24 Dec 2018 | USD | 21.49 | 21.66 | 20.58 | 20.58 | 20.58 | -1.2 (-5.51%) | 6,961,775 |
| 21 Dec 2018 | USD | 21.82 | 22.39 | 21.61 | 21.78 | 21.78 | -0.06 (-0.27%) | 19,351,920 |
| 20 Dec 2018 | USD | 22.13 | 22.52 | 21.55 | 21.84 | 21.84 | -0.48 (-2.15%) | 15,131,330 |
| 19 Dec 2018 | USD | 22.5 | 23.075 | 22.115 | 22.32 | 22.32 | -0.1 (-0.45%) | 14,508,521 |
| 18 Dec 2018 | USD | 22.94 | 23.265 | 22.26 | 22.42 | 22.42 | -0.56 (-2.44%) | 12,544,295 |
| 17 Dec 2018 | USD | 23.35 | 23.74 | 22.775 | 22.98 | 22.98 | -0.47 (-2.00%) | 10,240,931 |
| 14 Dec 2018 | USD | 23.65 | 23.87 | 23.35 | 23.45 | 23.45 | -0.41 (-1.72%) | 7,154,866 |
| 13 Dec 2018 | USD | 23.85 | 24.05 | 23.615 | 23.86 | 23.86 | -0.33 (-1.36%) | 10,150,130 |
| 12 Dec 2018 | USD | 24.2 | 24.65 | 23.97 | 24.19 | 24.19 | +0.26 (+1.09%) | 11,010,766 |
| 11 Dec 2018 | USD | 24.37 | 24.49 | 23.735 | 23.93 | 23.93 | -0.15 (-0.62%) | 11,328,279 |
| 10 Dec 2018 | USD | 24.2 | 24.265 | 23.74 | 24.08 | 24.08 | -0.4 (-1.63%) | 10,920,097 |
| 7 Dec 2018 | USD | 24.79 | 24.97 | 24.42 | 24.48 | 24.48 | -0.05 (-0.20%) | 10,062,379 |
| 6 Dec 2018 | USD | 24.7 | 24.71 | 23.79 | 24.53 | 24.53 | -0.52 (-2.08%) | 15,061,955 |
| 4 Dec 2018 | USD | 25.78 | 25.98 | 25.02 | 25.05 | 25.05 | -0.65 (-2.53%) | 8,248,603 |
| 3 Dec 2018 | USD | 25.71 | 25.805 | 25.32 | 25.7 | 25.7 | +0.38 (+1.50%) | 8,634,680 |
| 30 Nov 2018 | USD | 25.43 | 25.64 | 25.25 | 25.32 | 25.32 | -0.24 (-0.94%) | 10,366,160 |
| 29 Nov 2018 | USD | 25.46 | 25.825 | 25.39 | 25.56 | 25.56 | +0.22 (+0.87%) | 9,026,492 |
