| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2019 | USD | 46.42 | 46.42 | 45.44 | 45.61 | 45.61 | -1.04 (-2.23%) | 1,490,069 |
| 23 Jan 2019 | USD | 46.04 | 46.67 | 45.87 | 46.65 | 46.65 | +0.81 (+1.77%) | 2,408,221 |
| 22 Jan 2019 | USD | 45.91 | 45.91 | 45.225 | 45.84 | 45.84 | -0.07 (-0.15%) | 2,265,496 |
| 21 Jan 2019 | USD | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | 0.0 (0.0%) | 0 |
| 18 Jan 2019 | USD | 45.5 | 46.26 | 45.39 | 45.91 | 45.91 | +0.46 (+1.01%) | 3,516,291 |
| 17 Jan 2019 | USD | 45.32 | 45.52 | 45.17 | 45.45 | 45.45 | +0.09 (+0.20%) | 2,226,595 |
| 16 Jan 2019 | USD | 46.05 | 46.12 | 45.07 | 45.36 | 45.36 | -0.64 (-1.39%) | 2,037,769 |
| 15 Jan 2019 | USD | 45.65 | 46.17 | 45.4467 | 46 | 46 | +0.48 (+1.05%) | 1,261,763 |
| 14 Jan 2019 | USD | 46.51 | 46.64 | 45.13 | 45.52 | 45.52 | -1.34 (-2.86%) | 1,965,690 |
| 11 Jan 2019 | USD | 46.97 | 47.07 | 46.23 | 46.86 | 46.86 | -0.03 (-0.06%) | 1,470,558 |
| 10 Jan 2019 | USD | 46.43 | 47.07 | 46.17 | 46.89 | 46.89 | +0.44 (+0.95%) | 946,625 |
| 9 Jan 2019 | USD | 46.15 | 46.99 | 45.76 | 46.45 | 46.45 | -0.54 (-1.15%) | 2,045,536 |
| 8 Jan 2019 | USD | 47.23 | 47.62 | 46.58 | 46.99 | 46.99 | +0.14 (+0.30%) | 2,127,672 |
| 7 Jan 2019 | USD | 46.93 | 47.02 | 46.47 | 46.85 | 46.85 | -0.21 (-0.45%) | 1,008,830 |
| 4 Jan 2019 | USD | 45.59 | 47.07 | 45.54 | 47.06 | 47.06 | +1.71 (+3.77%) | 1,830,233 |
| 3 Jan 2019 | USD | 45.73 | 46.17 | 44.57 | 45.35 | 45.35 | -0.72 (-1.56%) | 1,582,712 |
| 2 Jan 2019 | USD | 47.12 | 47.45 | 45.7 | 46.07 | 46.07 | -1.51 (-3.17%) | 1,305,080 |
| 1 Jan 2019 | USD | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | 0.0 (0.0%) | 0 |
| 31 Dec 2018 | USD | 47.52 | 47.78 | 47.19 | 47.58 | 47.58 | +0.16 (+0.34%) | 859,701 |
| 28 Dec 2018 | USD | 47.56 | 47.76 | 46.705 | 47.42 | 47.42 | +0.16 (+0.34%) | 1,560,007 |
| 27 Dec 2018 | USD | 46.22 | 47.26 | 45.58 | 47.26 | 47.26 | +0.69 (+1.48%) | 1,444,642 |
| 26 Dec 2018 | USD | 45.82 | 46.58 | 45.385 | 46.57 | 46.57 | +0.82 (+1.79%) | 1,087,224 |
| 24 Dec 2018 | USD | 46.03 | 46.78 | 45.42 | 45.75 | 45.75 | -0.23 (-0.50%) | 1,012,901 |
| 21 Dec 2018 | USD | 45.8 | 46.63 | 45.6 | 45.98 | 45.98 | +0.09 (+0.20%) | 2,662,688 |
| 20 Dec 2018 | USD | 45.68 | 46.3 | 45.145 | 45.89 | 45.89 | +0.29 (+0.64%) | 1,987,215 |
| 19 Dec 2018 | USD | 46.35 | 46.84 | 45.32 | 45.6 | 45.6 | -0.53 (-1.15%) | 1,496,037 |
| 18 Dec 2018 | USD | 45.98 | 46.68 | 45.68 | 46.13 | 46.13 | +0.24 (+0.52%) | 1,353,708 |
| 17 Dec 2018 | USD | 47.02 | 47.02 | 45.66 | 45.89 | 45.89 | -1.17 (-2.49%) | 1,853,379 |
| 14 Dec 2018 | USD | 46.91 | 47.59 | 46.625 | 47.06 | 47.06 | -0.45 (-0.95%) | 921,017 |
| 13 Dec 2018 | USD | 46.49 | 47.56 | 46.2946 | 47.51 | 47.51 | +0.99 (+2.13%) | 1,149,786 |
