| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2019 | USD | 77.37 | 78.1 | 76.58 | 76.8 | 76.8 | -0.95 (-1.22%) | 2,681,994 |
| 24 Jan 2019 | USD | 77.1 | 77.77 | 76.53 | 77.75 | 77.75 | +0.74 (+0.96%) | 2,047,336 |
| 23 Jan 2019 | USD | 76.25 | 77.09 | 76.19 | 77.01 | 77.01 | +0.63 (+0.82%) | 2,337,826 |
| 22 Jan 2019 | USD | 76.23 | 76.93 | 75.52 | 76.38 | 76.38 | +0.29 (+0.38%) | 2,275,322 |
| 21 Jan 2019 | USD | 76.09 | 76.09 | 76.09 | 76.09 | 76.09 | 0.0 (0.0%) | 0 |
| 18 Jan 2019 | USD | 76.38 | 76.5 | 75.66 | 76.09 | 76.09 | +0.09 (+0.12%) | 2,437,861 |
| 17 Jan 2019 | USD | 75.75 | 76.21 | 75.63 | 76 | 76 | +0.28 (+0.37%) | 1,779,137 |
| 16 Jan 2019 | USD | 74.99 | 75.755 | 74.56 | 75.72 | 75.72 | +0.34 (+0.45%) | 2,727,815 |
| 15 Jan 2019 | USD | 73.81 | 75.46 | 73.72 | 75.38 | 75.38 | +1.59 (+2.15%) | 2,279,508 |
| 14 Jan 2019 | USD | 74.03 | 74.03 | 72.95 | 73.79 | 73.79 | -0.65 (-0.87%) | 2,764,603 |
| 11 Jan 2019 | USD | 74.76 | 74.76 | 73.82 | 74.44 | 74.44 | -0.28 (-0.37%) | 2,243,957 |
| 10 Jan 2019 | USD | 73.54 | 74.8 | 73.29 | 74.72 | 74.72 | +1.35 (+1.84%) | 2,285,119 |
| 9 Jan 2019 | USD | 73.74 | 74.254 | 73.08 | 73.37 | 73.37 | -0.56 (-0.76%) | 3,100,426 |
| 8 Jan 2019 | USD | 72.92 | 74.05 | 72.69 | 73.93 | 73.93 | +0.9 (+1.23%) | 3,605,654 |
| 7 Jan 2019 | USD | 72.94 | 73.21 | 72.435 | 73.03 | 73.03 | -0.41 (-0.56%) | 3,218,353 |
| 4 Jan 2019 | USD | 72.32 | 73.44 | 72.255 | 73.44 | 73.44 | +0.67 (+0.92%) | 2,857,529 |
| 3 Jan 2019 | USD | 72.94 | 73.66 | 72.3 | 72.77 | 72.77 | -0.17 (-0.23%) | 3,063,509 |
| 2 Jan 2019 | USD | 74.61 | 74.61 | 72.47 | 72.94 | 72.94 | -1.8 (-2.41%) | 2,679,629 |
| 1 Jan 2019 | USD | 74.74 | 74.74 | 74.74 | 74.74 | 74.74 | 0.0 (0.0%) | 0 |
| 31 Dec 2018 | USD | 74.78 | 75.09 | 73.91 | 74.74 | 74.74 | +0.01 (+0.01%) | 2,203,320 |
| 28 Dec 2018 | USD | 75.04 | 75.72 | 74.46 | 74.73 | 74.73 | -0.31 (-0.41%) | 2,026,982 |
| 27 Dec 2018 | USD | 74.22 | 75.04 | 73.04 | 75.04 | 75.04 | +0.68 (+0.91%) | 2,161,181 |
| 26 Dec 2018 | USD | 73.65 | 74.37 | 72.53 | 74.36 | 74.36 | +0.81 (+1.10%) | 2,461,262 |
| 24 Dec 2018 | USD | 76.68 | 77.22 | 73.11 | 73.55 | 73.55 | -2.88 (-3.77%) | 1,762,326 |
| 21 Dec 2018 | USD | 77.6 | 79.25 | 76.41 | 76.43 | 76.43 | -1.19 (-1.53%) | 6,388,642 |
| 20 Dec 2018 | USD | 77.08 | 78.468 | 76.22 | 77.62 | 77.62 | +0.76 (+0.99%) | 3,490,113 |
| 19 Dec 2018 | USD | 77.43 | 77.79 | 76.47 | 76.86 | 76.86 | -0.4 (-0.52%) | 2,473,110 |
| 18 Dec 2018 | USD | 77.66 | 78.37 | 76.89 | 77.26 | 77.26 | -0.07 (-0.09%) | 2,818,840 |
| 17 Dec 2018 | USD | 80.21 | 80.43 | 76.97 | 77.33 | 77.33 | -2.68 (-3.35%) | 3,581,262 |
| 14 Dec 2018 | USD | 80.57 | 81.05 | 79.45 | 80.01 | 80.01 | -0.35 (-0.44%) | 2,828,104 |
