| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2018 | USD | 80.68 | 81.01 | 79.11 | 79.95 | 79.95 | +0.32 (+0.40%) | 493,500 |
| 11 Dec 2018 | USD | 78.59 | 80.15 | 78.18 | 79.63 | 79.63 | +2.08 (+2.68%) | 337,300 |
| 10 Dec 2018 | USD | 79.86 | 79.9 | 76.52 | 77.55 | 77.55 | -1.66 (-2.10%) | 428,800 |
| 7 Dec 2018 | USD | 82.33 | 83.26 | 78.98 | 79.21 | 79.21 | -3.67 (-4.43%) | 363,500 |
| 6 Dec 2018 | USD | 82.29 | 83.6 | 79.31 | 82.88 | 82.88 | -0.77 (-0.92%) | 423,400 |
| 4 Dec 2018 | USD | 86.6 | 88 | 83.26 | 83.65 | 83.65 | -4.01 (-4.57%) | 508,200 |
| 3 Dec 2018 | USD | 85.85 | 88.15 | 84.08 | 87.66 | 87.66 | +2.63 (+3.09%) | 615,800 |
| 30 Nov 2018 | USD | 83.07 | 85.08 | 81.96 | 85.03 | 85.03 | +2.02 (+2.43%) | 712,000 |
| 29 Nov 2018 | USD | 82.35 | 83.03 | 81.54 | 83.01 | 83.01 | -0.51 (-0.61%) | 358,100 |
| 28 Nov 2018 | USD | 81.34 | 83.61 | 80 | 83.52 | 83.52 | +2.25 (+2.77%) | 361,400 |
| 27 Nov 2018 | USD | 83.81 | 85.27 | 81.04 | 81.27 | 81.27 | -2.23 (-2.67%) | 442,700 |
| 26 Nov 2018 | USD | 82.27 | 83.56 | 81.38 | 83.5 | 83.5 | +1.54 (+1.88%) | 796,300 |
| 23 Nov 2018 | USD | 78.02 | 83.33 | 75.88 | 81.96 | 81.96 | +4.55 (+5.88%) | 353,500 |
| 22 Nov 2018 | USD | 77.41 | 77.41 | 77.41 | 77.41 | 77.41 | 0.0 (0.0%) | 0 |
| 21 Nov 2018 | USD | 76.47 | 78.84 | 76.1 | 77.41 | 77.41 | +1.76 (+2.33%) | 344,900 |
| 20 Nov 2018 | USD | 74.84 | 77.38 | 73.84 | 75.65 | 75.65 | -0.26 (-0.34%) | 511,200 |
| 19 Nov 2018 | USD | 74.67 | 77.56 | 74.32 | 75.91 | 75.91 | +0.93 (+1.24%) | 688,900 |
| 16 Nov 2018 | USD | 81.95 | 81.97 | 72.17 | 74.98 | 74.98 | -8.9 (-10.61%) | 1,734,100 |
| 15 Nov 2018 | USD | 69.59 | 84.67 | 68.5 | 83.88 | 83.88 | +2.47 (+3.03%) | 2,372,700 |
| 14 Nov 2018 | USD | 80.28 | 81.81 | 79.82 | 81.41 | 81.41 | +1.6 (+2.00%) | 532,300 |
| 13 Nov 2018 | USD | 78.65 | 80.6 | 78.58 | 79.81 | 79.81 | +1.39 (+1.77%) | 613,000 |
| 12 Nov 2018 | USD | 79 | 79.54 | 78.13 | 78.42 | 78.42 | -0.83 (-1.05%) | 296,500 |
| 9 Nov 2018 | USD | 78.25 | 80.13 | 78.25 | 79.25 | 79.25 | -0.65 (-0.81%) | 577,800 |
| 8 Nov 2018 | USD | 79.51 | 80.15 | 78.56 | 79.9 | 79.9 | -0.33 (-0.41%) | 425,000 |
| 7 Nov 2018 | USD | 80.1 | 80.64 | 78.01 | 80.23 | 80.23 | +0.77 (+0.97%) | 403,900 |
| 6 Nov 2018 | USD | 79.16 | 80.29 | 78.7 | 79.46 | 79.46 | -0.05 (-0.06%) | 299,500 |
| 5 Nov 2018 | USD | 80.76 | 80.76 | 76.96 | 79.51 | 79.51 | -1.54 (-1.90%) | 336,900 |
| 2 Nov 2018 | USD | 79.01 | 82.48 | 78.84 | 81.05 | 81.05 | +2.58 (+3.29%) | 666,000 |
| 1 Nov 2018 | USD | 73.13 | 78.95 | 73.13 | 78.47 | 78.47 | +6.04 (+8.34%) | 580,600 |
| 31 Oct 2018 | USD | 72.75 | 73 | 71.17 | 72.43 | 72.43 | +0.58 (+0.81%) | 686,700 |
