| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2018 | USD | 45.16 | 45.83 | 44.76 | 45.3 | 45.3 | +0.22 (+0.49%) | 929,306 |
| 6 Dec 2018 | USD | 43.81 | 45.39 | 43.05 | 45.08 | 45.08 | +0.43 (+0.96%) | 1,255,880 |
| 4 Dec 2018 | USD | 45.45 | 45.98 | 43.98 | 44.65 | 44.65 | -0.9 (-1.98%) | 754,499 |
| 3 Dec 2018 | USD | 46.08 | 46.54 | 44.6 | 45.55 | 45.55 | +0.21 (+0.46%) | 747,162 |
| 30 Nov 2018 | USD | 44.9 | 45.5 | 44.82 | 45.34 | 45.34 | +0.37 (+0.82%) | 736,487 |
| 29 Nov 2018 | USD | 45.01 | 45.37 | 44.7 | 44.97 | 44.97 | +0.03 (+0.07%) | 1,590,052 |
| 28 Nov 2018 | USD | 44.92 | 45.36 | 44.54 | 44.94 | 44.94 | +0.07 (+0.16%) | 864,378 |
| 27 Nov 2018 | USD | 45.5 | 45.96 | 44.86 | 44.87 | 44.87 | -0.88 (-1.92%) | 602,250 |
| 26 Nov 2018 | USD | 45.58 | 45.79 | 45.23 | 45.75 | 45.75 | +0.68 (+1.51%) | 784,238 |
| 23 Nov 2018 | USD | 44.26 | 45.42 | 44.26 | 45.07 | 45.07 | +0.51 (+1.14%) | 202,256 |
| 22 Nov 2018 | USD | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | 0.0 (0.0%) | 0 |
| 21 Nov 2018 | USD | 43.53 | 44.805 | 43.53 | 44.56 | 44.56 | +1.43 (+3.32%) | 751,687 |
| 20 Nov 2018 | USD | 43.58 | 44.41 | 42.3 | 43.13 | 43.13 | -2.36 (-5.19%) | 2,820,187 |
| 19 Nov 2018 | USD | 48.12 | 48.65 | 45.47 | 45.49 | 45.49 | -4.3 (-8.64%) | 1,244,714 |
| 16 Nov 2018 | USD | 48.33 | 49.91 | 48.33 | 49.79 | 49.79 | +0.9 (+1.84%) | 499,919 |
| 15 Nov 2018 | USD | 47.93 | 49.03 | 47.85 | 48.89 | 48.89 | +0.57 (+1.18%) | 369,869 |
| 14 Nov 2018 | USD | 48.98 | 49.18 | 48.12 | 48.32 | 48.32 | +0.07 (+0.15%) | 516,209 |
| 13 Nov 2018 | USD | 48.62 | 49.185 | 48 | 48.25 | 48.25 | -0.29 (-0.60%) | 353,933 |
| 12 Nov 2018 | USD | 48.82 | 48.9429 | 48.13 | 48.54 | 48.54 | -0.44 (-0.90%) | 545,662 |
| 9 Nov 2018 | USD | 49.45 | 49.55 | 48.46 | 48.98 | 48.98 | -0.72 (-1.45%) | 538,629 |
| 8 Nov 2018 | USD | 49.9 | 50.09 | 49.11 | 49.7 | 49.7 | -0.39 (-0.78%) | 327,681 |
| 7 Nov 2018 | USD | 49.49 | 50.28 | 49.19 | 50.09 | 50.09 | +1.14 (+2.33%) | 522,426 |
| 6 Nov 2018 | USD | 48.35 | 49.14 | 48.15 | 48.95 | 48.95 | +0.72 (+1.49%) | 1,142,185 |
| 5 Nov 2018 | USD | 48.45 | 48.75 | 47.92 | 48.23 | 48.23 | -0.26 (-0.54%) | 1,233,001 |
| 2 Nov 2018 | USD | 49.15 | 49.27 | 48.06 | 48.49 | 48.49 | -0.55 (-1.12%) | 551,169 |
| 1 Nov 2018 | USD | 48.91 | 49.19 | 48.45 | 49.04 | 49.04 | +0.27 (+0.55%) | 862,461 |
| 31 Oct 2018 | USD | 48.39 | 49.27 | 48.03 | 48.77 | 48.77 | +0.99 (+2.07%) | 1,465,056 |
| 30 Oct 2018 | USD | 43.61 | 48.49 | 43.13 | 47.78 | 47.78 | +4.35 (+10.02%) | 2,025,023 |
| 29 Oct 2018 | USD | 46.6 | 47.12 | 43.09 | 43.43 | 43.43 | -2.78 (-6.02%) | 1,851,895 |
| 26 Oct 2018 | USD | 46.01 | 46.6 | 44.88 | 46.21 | 46.21 | -0.48 (-1.03%) | 1,928,812 |
