| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2018 | USD | 79.56 | 80.67 | 79.54 | 80.36 | 80.36 | +0.84 (+1.06%) | 1,832,388 |
| 12 Dec 2018 | USD | 80.14 | 80.49 | 79.445 | 79.52 | 79.52 | -0.24 (-0.30%) | 3,317,712 |
| 11 Dec 2018 | USD | 79.36 | 80.15 | 78.84 | 79.76 | 79.76 | +0.4 (+0.50%) | 2,037,946 |
| 10 Dec 2018 | USD | 79.41 | 79.61 | 78.11 | 79.36 | 79.36 | +0.04 (+0.05%) | 2,020,804 |
| 7 Dec 2018 | USD | 78.78 | 79.77 | 77.99 | 79.32 | 79.32 | +0.56 (+0.71%) | 2,495,233 |
| 6 Dec 2018 | USD | 79.04 | 79.25 | 77.12 | 78.76 | 78.76 | +0.34 (+0.43%) | 3,118,910 |
| 4 Dec 2018 | USD | 78.66 | 79.31 | 78.175 | 78.42 | 78.42 | +0.11 (+0.14%) | 3,457,926 |
| 3 Dec 2018 | USD | 77.2 | 78.35 | 76.575 | 78.31 | 78.31 | +0.57 (+0.73%) | 2,504,152 |
| 30 Nov 2018 | USD | 76.51 | 77.8 | 76.24 | 77.74 | 77.74 | +1.39 (+1.82%) | 2,814,575 |
| 29 Nov 2018 | USD | 76.22 | 76.37 | 75.015 | 76.35 | 76.35 | +0.13 (+0.17%) | 2,298,757 |
| 28 Nov 2018 | USD | 76.61 | 76.73 | 76.1 | 76.22 | 76.22 | -0.36 (-0.47%) | 2,142,228 |
| 27 Nov 2018 | USD | 76.05 | 76.68 | 75.47 | 76.58 | 76.58 | +0.62 (+0.82%) | 1,789,841 |
| 26 Nov 2018 | USD | 75.66 | 76.17 | 75.3 | 75.96 | 75.96 | +0.1 (+0.13%) | 1,586,843 |
| 23 Nov 2018 | USD | 75.8 | 76.04 | 75.36 | 75.86 | 75.86 | +0.21 (+0.28%) | 915,217 |
| 22 Nov 2018 | USD | 75.65 | 75.65 | 75.65 | 75.65 | 75.65 | 0.0 (0.0%) | 0 |
| 21 Nov 2018 | USD | 77.39 | 77.67 | 75.45 | 75.65 | 75.65 | -2.17 (-2.79%) | 3,341,329 |
| 20 Nov 2018 | USD | 77.64 | 78.47 | 77.04 | 77.82 | 77.82 | +0.39 (+0.50%) | 2,694,353 |
| 19 Nov 2018 | USD | 76.92 | 77.655 | 76.7635 | 77.43 | 77.43 | +0.41 (+0.53%) | 2,681,104 |
| 16 Nov 2018 | USD | 77.48 | 77.79 | 76.69 | 77.02 | 77.02 | +0.23 (+0.30%) | 3,309,158 |
| 15 Nov 2018 | USD | 75.74 | 76.8169 | 75.1 | 76.79 | 76.79 | +0.66 (+0.87%) | 3,031,083 |
| 14 Nov 2018 | USD | 76.12 | 76.77 | 75.96 | 76.13 | 76.13 | -0.3 (-0.39%) | 3,578,413 |
| 13 Nov 2018 | USD | 76.29 | 76.695 | 75.56 | 76.43 | 76.43 | +0.23 (+0.30%) | 2,860,067 |
| 12 Nov 2018 | USD | 75.08 | 76.96 | 74.93 | 76.2 | 76.2 | +0.88 (+1.17%) | 2,245,503 |
| 9 Nov 2018 | USD | 74.21 | 75.49 | 74.16 | 75.32 | 75.32 | +1.15 (+1.55%) | 2,419,499 |
| 8 Nov 2018 | USD | 74.53 | 74.68 | 73.82 | 74.17 | 74.17 | -0.96 (-1.28%) | 3,465,914 |
| 7 Nov 2018 | USD | 74.78 | 75.215 | 74.05 | 75.13 | 75.13 | +0.68 (+0.91%) | 2,781,794 |
| 6 Nov 2018 | USD | 73.6 | 74.52 | 73.42 | 74.45 | 74.45 | +0.95 (+1.29%) | 2,662,611 |
| 5 Nov 2018 | USD | 72.92 | 73.88 | 72.73 | 73.5 | 73.5 | +0.81 (+1.11%) | 2,188,384 |
| 2 Nov 2018 | USD | 73.26 | 73.53 | 72.07 | 72.69 | 72.69 | -0.28 (-0.38%) | 3,054,470 |
| 1 Nov 2018 | USD | 73.45 | 73.54 | 72.68 | 72.97 | 72.97 | -0.39 (-0.53%) | 2,902,428 |
