| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2018 | USD | 50.43 | 50.58 | 49.09 | 49.53 | 33.02 | -0.15 (-0.30%) | 74,308 |
| 11 Dec 2018 | USD | 51.5 | 51.5 | 48.4404 | 49.68 | 33.12 | -1.29 (-2.53%) | 63,811 |
| 10 Dec 2018 | USD | 50.68 | 51.41 | 49.95 | 50.97 | 33.98 | +0.29 (+0.57%) | 65,963 |
| 7 Dec 2018 | USD | 47 | 52.196 | 46.59 | 50.68 | 33.7867 | +5.96 (+13.33%) | 182,819 |
| 6 Dec 2018 | USD | 43.72 | 45.05 | 41.37 | 44.72 | 29.8133 | +0.11 (+0.25%) | 80,193 |
| 4 Dec 2018 | USD | 46.99 | 47.2582 | 44.34 | 44.61 | 29.74 | -2.64 (-5.59%) | 56,616 |
| 3 Dec 2018 | USD | 47.8 | 48.01 | 46.031 | 47.25 | 31.5 | -0.06 (-0.13%) | 51,688 |
| 30 Nov 2018 | USD | 47.08 | 48.25 | 46.68 | 47.31 | 31.54 | -0.2 (-0.42%) | 45,698 |
| 29 Nov 2018 | USD | 48.01 | 48.35 | 47.14 | 47.51 | 31.6733 | -0.49 (-1.02%) | 38,375 |
| 28 Nov 2018 | USD | 47.12 | 48.6 | 45.915 | 48 | 32 | +0.89 (+1.89%) | 155,336 |
| 27 Nov 2018 | USD | 46.72 | 47.53 | 45.74 | 47.11 | 31.4067 | +0.17 (+0.36%) | 91,690 |
| 26 Nov 2018 | USD | 46.7 | 46.94 | 44.8934 | 46.94 | 31.2933 | +0.24 (+0.51%) | 97,172 |
| 23 Nov 2018 | USD | 45.83 | 46.71 | 45.83 | 46.7 | 31.1333 | +0.45 (+0.97%) | 35,925 |
| 22 Nov 2018 | USD | 46.25 | 46.25 | 46.25 | 46.25 | 30.8333 | 0.0 (0.0%) | 0 |
| 21 Nov 2018 | USD | 44.54 | 46.76 | 44.54 | 46.25 | 30.8333 | +1.92 (+4.33%) | 76,663 |
| 20 Nov 2018 | USD | 44.18 | 45.9 | 44 | 44.33 | 29.5533 | -0.63 (-1.40%) | 92,026 |
| 19 Nov 2018 | USD | 46.35 | 46.67 | 44.27 | 44.96 | 29.9733 | -1.52 (-3.27%) | 29,150 |
| 16 Nov 2018 | USD | 46.66 | 46.74 | 45.67 | 46.48 | 30.9867 | -0.46 (-0.98%) | 33,707 |
| 15 Nov 2018 | USD | 44.6 | 47.38 | 44.6 | 46.94 | 31.2933 | +1.76 (+3.90%) | 50,053 |
| 14 Nov 2018 | USD | 46.41 | 46.41 | 45.09 | 45.18 | 30.12 | -0.93 (-2.02%) | 29,256 |
| 13 Nov 2018 | USD | 46.42 | 48.4399 | 46.0715 | 46.11 | 30.74 | -0.23 (-0.50%) | 58,202 |
| 12 Nov 2018 | USD | 47.64 | 47.64 | 45.77 | 46.34 | 30.8933 | -1.31 (-2.75%) | 35,349 |
| 9 Nov 2018 | USD | 49.25 | 49.7 | 47 | 47.65 | 31.7667 | -2.01 (-4.05%) | 28,369 |
| 8 Nov 2018 | USD | 49.82 | 49.94 | 49.2 | 49.66 | 33.1067 | -0.16 (-0.32%) | 35,274 |
| 7 Nov 2018 | USD | 50 | 50.03 | 49.03 | 49.82 | 33.2133 | +0.17 (+0.34%) | 56,639 |
| 6 Nov 2018 | USD | 48.98 | 50.71 | 48.98 | 49.65 | 33.1 | +0.28 (+0.57%) | 72,322 |
| 5 Nov 2018 | USD | 47.15 | 50.95 | 46.9 | 49.37 | 32.9133 | +2.72 (+5.83%) | 128,464 |
| 2 Nov 2018 | USD | 46.4 | 47.72 | 45.28 | 46.65 | 31.1 | +0.89 (+1.94%) | 140,419 |
| 1 Nov 2018 | USD | 48 | 48 | 43.84 | 45.76 | 30.5067 | +2.1 (+4.81%) | 203,630 |
| 31 Oct 2018 | USD | 42.84 | 43.865 | 42.35 | 43.66 | 29.1067 | +1.31 (+3.09%) | 113,151 |
