| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2018 | USD | 47 | 47.275 | 46.47 | 46.52 | 46.52 | +0.08 (+0.17%) | 967,427 |
| 11 Dec 2018 | USD | 46.76 | 47.195 | 46.36 | 46.44 | 46.44 | +0.05 (+0.11%) | 745,769 |
| 10 Dec 2018 | USD | 45.97 | 46.57 | 45.29 | 46.39 | 46.39 | +0.46 (+1.00%) | 1,057,266 |
| 7 Dec 2018 | USD | 46.72 | 47.3 | 45.62 | 45.93 | 45.93 | -0.86 (-1.84%) | 1,578,953 |
| 6 Dec 2018 | USD | 46.66 | 47.36 | 45.74 | 46.79 | 46.79 | +0.13 (+0.28%) | 1,928,718 |
| 4 Dec 2018 | USD | 49.32 | 49.32 | 46.57 | 46.66 | 46.66 | -2.34 (-4.78%) | 2,287,264 |
| 3 Dec 2018 | USD | 48.06 | 49.03 | 47.73 | 49 | 49 | +1.28 (+2.68%) | 1,151,994 |
| 30 Nov 2018 | USD | 48.15 | 48.47 | 47.44 | 47.72 | 47.72 | -0.58 (-1.20%) | 2,579,635 |
| 29 Nov 2018 | USD | 48.67 | 48.91 | 48.06 | 48.3 | 48.3 | -0.37 (-0.76%) | 1,029,978 |
| 28 Nov 2018 | USD | 47.86 | 48.7 | 47.7 | 48.67 | 48.67 | +1.02 (+2.14%) | 1,251,739 |
| 27 Nov 2018 | USD | 46.72 | 47.71 | 46.55 | 47.65 | 47.65 | +0.96 (+2.06%) | 1,308,796 |
| 26 Nov 2018 | USD | 47.01 | 47.01 | 46.2 | 46.69 | 46.69 | +0.01 (+0.02%) | 1,165,465 |
| 23 Nov 2018 | USD | 46.36 | 47.1 | 46.35 | 46.68 | 46.68 | +0.28 (+0.60%) | 467,590 |
| 22 Nov 2018 | USD | 46.4 | 46.4 | 46.4 | 46.4 | 46.4 | 0.0 (0.0%) | 0 |
| 21 Nov 2018 | USD | 47.1 | 47.2 | 46.2 | 46.4 | 46.4 | -0.41 (-0.88%) | 912,547 |
| 20 Nov 2018 | USD | 47.17 | 47.52 | 46.67 | 46.81 | 46.81 | -0.67 (-1.41%) | 1,058,189 |
| 19 Nov 2018 | USD | 48.68 | 48.75 | 47.24 | 47.48 | 47.48 | -1.09 (-2.24%) | 1,176,229 |
| 16 Nov 2018 | USD | 47.93 | 49.18 | 47.93 | 48.57 | 48.57 | +0.54 (+1.12%) | 1,234,453 |
| 15 Nov 2018 | USD | 47.04 | 48.06 | 46.86 | 48.03 | 48.03 | +0.85 (+1.80%) | 1,134,609 |
| 14 Nov 2018 | USD | 47.79 | 47.9156 | 46.98 | 47.18 | 47.18 | -0.42 (-0.88%) | 933,840 |
| 13 Nov 2018 | USD | 48.4 | 48.4 | 47.44 | 47.6 | 47.6 | -0.68 (-1.41%) | 1,021,623 |
| 12 Nov 2018 | USD | 48.74 | 49.1 | 48.0953 | 48.28 | 48.28 | -0.64 (-1.31%) | 997,399 |
| 9 Nov 2018 | USD | 48.68 | 49.05 | 48.4775 | 48.92 | 48.92 | +0.16 (+0.33%) | 698,685 |
| 8 Nov 2018 | USD | 49.36 | 49.36 | 48.52 | 48.76 | 48.76 | -0.59 (-1.20%) | 951,628 |
| 7 Nov 2018 | USD | 48.9 | 49.395 | 48.45 | 49.35 | 49.35 | +0.68 (+1.40%) | 621,603 |
| 6 Nov 2018 | USD | 47.78 | 48.71 | 47.78 | 48.67 | 48.67 | +0.8 (+1.67%) | 1,036,257 |
| 5 Nov 2018 | USD | 47.36 | 48.05 | 47.19 | 47.87 | 47.87 | +0.62 (+1.31%) | 2,311,430 |
| 2 Nov 2018 | USD | 47.22 | 48.27 | 47.07 | 47.25 | 47.25 | +0.1 (+0.21%) | 1,397,701 |
| 1 Nov 2018 | USD | 46.43 | 47.48 | 46.415 | 47.15 | 47.15 | +0.81 (+1.75%) | 1,796,061 |
| 31 Oct 2018 | USD | 46.84 | 47.31 | 46.29 | 46.34 | 46.34 | -0.18 (-0.39%) | 1,930,209 |
