| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2018 | USD | 47.15 | 47.43 | 46.61 | 46.765 | 46.765 | -0.385 (-0.82%) | 1,457,069 |
| 6 Dec 2018 | USD | 46.85 | 47.2 | 46.3193 | 47.15 | 47.15 | -0.47 (-0.99%) | 3,998,069 |
| 4 Dec 2018 | USD | 48.73 | 48.73 | 47.59 | 47.62 | 47.62 | -1.38 (-2.82%) | 1,627,957 |
| 3 Dec 2018 | USD | 49.01 | 49.2552 | 48.77 | 49 | 49 | +0.54 (+1.11%) | 1,298,031 |
| 30 Nov 2018 | USD | 48.42 | 48.47 | 48.19 | 48.46 | 48.46 | -0.17 (-0.35%) | 1,913,374 |
| 29 Nov 2018 | USD | 48.6 | 48.82 | 48.44 | 48.63 | 48.63 | -0.35 (-0.71%) | 1,302,418 |
| 28 Nov 2018 | USD | 48.34 | 48.99 | 48.12 | 48.98 | 48.98 | +0.59 (+1.22%) | 1,683,579 |
| 27 Nov 2018 | USD | 48.3 | 48.39 | 48.11 | 48.39 | 48.39 | -0.11 (-0.23%) | 2,187,037 |
| 26 Nov 2018 | USD | 48.37 | 48.53 | 48.3135 | 48.5 | 48.5 | +0.82 (+1.72%) | 839,284 |
| 23 Nov 2018 | USD | 47.73 | 47.86 | 47.67 | 47.68 | 47.68 | -0.47 (-0.98%) | 514,509 |
| 22 Nov 2018 | USD | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | 0.0 (0.0%) | 0 |
| 21 Nov 2018 | USD | 48.12 | 48.35 | 48 | 48.15 | 48.15 | +0.64 (+1.35%) | 1,147,474 |
| 20 Nov 2018 | USD | 47.83 | 47.889 | 47.4 | 47.51 | 47.51 | -0.72 (-1.49%) | 1,250,024 |
| 19 Nov 2018 | USD | 48.57 | 48.59 | 48.08 | 48.23 | 48.23 | -0.32 (-0.66%) | 1,390,133 |
| 16 Nov 2018 | USD | 48.21 | 48.61 | 48.1766 | 48.55 | 48.55 | +0.01 (+0.02%) | 2,706,969 |
| 15 Nov 2018 | USD | 48.04 | 48.6 | 47.8 | 48.54 | 48.54 | +0.13 (+0.27%) | 1,463,764 |
| 14 Nov 2018 | USD | 48.77 | 48.77 | 48.15 | 48.41 | 48.41 | +0.07 (+0.14%) | 1,170,923 |
| 13 Nov 2018 | USD | 48.3 | 48.725 | 48.19 | 48.34 | 48.34 | +0.13 (+0.27%) | 971,521 |
| 12 Nov 2018 | USD | 48.77 | 48.8 | 48.185 | 48.21 | 48.21 | -0.84 (-1.71%) | 889,143 |
| 9 Nov 2018 | USD | 48.97 | 49.13 | 48.82 | 49.05 | 49.05 | -0.3 (-0.61%) | 666,543 |
| 8 Nov 2018 | USD | 49.63 | 49.76 | 49.22 | 49.35 | 49.35 | -0.43 (-0.86%) | 631,611 |
| 7 Nov 2018 | USD | 49.57 | 49.81 | 49.44 | 49.78 | 49.78 | +0.61 (+1.24%) | 537,426 |
| 6 Nov 2018 | USD | 49.02 | 49.21 | 48.885 | 49.17 | 49.17 | +0.31 (+0.63%) | 1,114,202 |
| 5 Nov 2018 | USD | 48.98 | 49.07 | 48.765 | 48.86 | 48.86 | +0.1 (+0.21%) | 1,698,385 |
| 2 Nov 2018 | USD | 49.17 | 49.23 | 48.49 | 48.76 | 48.76 | -0.07 (-0.14%) | 2,166,692 |
| 1 Nov 2018 | USD | 48.72 | 48.86 | 48.53 | 48.83 | 48.83 | +0.58 (+1.20%) | 1,476,273 |
| 31 Oct 2018 | USD | 48.39 | 48.58 | 48.25 | 48.25 | 48.25 | +0.16 (+0.33%) | 2,936,800 |
| 30 Oct 2018 | USD | 47.77 | 48.14 | 47.71 | 48.09 | 48.09 | +0.42 (+0.88%) | 2,169,177 |
| 29 Oct 2018 | USD | 48.28 | 48.35 | 47.29 | 47.67 | 47.67 | +0.03 (+0.06%) | 1,104,603 |
| 26 Oct 2018 | USD | 47.28 | 47.945 | 46.98 | 47.64 | 47.64 | -0.27 (-0.56%) | 1,001,101 |
