| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2018 | USD | 55.74 | 56.92 | 54.75 | 55.51 | 11.102 | -0.33 (-0.59%) | 106,863 |
| 6 Dec 2018 | USD | 54.51 | 55.91 | 51.7248 | 55.84 | 11.168 | +0.57 (+1.03%) | 163,456 |
| 4 Dec 2018 | USD | 57.27 | 57.35 | 55.24 | 55.27 | 11.054 | -2.39 (-4.14%) | 170,400 |
| 3 Dec 2018 | USD | 58.1 | 58.68 | 57.3403 | 57.66 | 11.532 | -0.3 (-0.52%) | 105,424 |
| 30 Nov 2018 | USD | 56.3 | 58.06 | 56.08 | 57.96 | 11.592 | +1.43 (+2.53%) | 190,749 |
| 29 Nov 2018 | USD | 57.13 | 58.67 | 56.45 | 56.53 | 11.306 | -0.79 (-1.38%) | 100,293 |
| 28 Nov 2018 | USD | 55.9 | 57.46 | 55.7 | 57.32 | 11.464 | +1.58 (+2.83%) | 95,073 |
| 27 Nov 2018 | USD | 55.81 | 56.42 | 55.22 | 55.74 | 11.148 | -0.52 (-0.92%) | 66,235 |
| 26 Nov 2018 | USD | 56.48 | 57.7 | 55.73 | 56.26 | 11.252 | +0.28 (+0.50%) | 160,764 |
| 23 Nov 2018 | USD | 55.05 | 56.48 | 55.05 | 55.98 | 11.196 | +0.63 (+1.14%) | 92,097 |
| 22 Nov 2018 | USD | 55.35 | 55.35 | 55.35 | 55.35 | 11.07 | 0.0 (0.0%) | 0 |
| 21 Nov 2018 | USD | 54.78 | 56.55 | 53.9 | 55.35 | 11.07 | +0.58 (+1.06%) | 138,735 |
| 20 Nov 2018 | USD | 55.37 | 55.71 | 52.58 | 54.77 | 10.954 | -1.03 (-1.85%) | 134,005 |
| 19 Nov 2018 | USD | 57.43 | 57.43 | 55.5305 | 55.8 | 11.16 | -1.64 (-2.86%) | 177,312 |
| 16 Nov 2018 | USD | 56.75 | 57.78 | 56.41 | 57.44 | 11.488 | +0.29 (+0.51%) | 219,678 |
| 15 Nov 2018 | USD | 56.74 | 57.67 | 56.24 | 57.15 | 11.43 | +0.25 (+0.44%) | 138,314 |
| 14 Nov 2018 | USD | 58.51 | 58.61 | 56.86 | 56.9 | 11.38 | -1.15 (-1.98%) | 117,546 |
| 13 Nov 2018 | USD | 58.62 | 59.23 | 58.03 | 58.05 | 11.61 | -0.27 (-0.46%) | 138,472 |
| 12 Nov 2018 | USD | 58.34 | 58.65 | 57.63 | 58.32 | 11.664 | -0.12 (-0.21%) | 167,190 |
| 9 Nov 2018 | USD | 58.2 | 58.63 | 57.42 | 58.44 | 11.688 | +0.12 (+0.21%) | 158,550 |
| 8 Nov 2018 | USD | 58.64 | 58.96 | 57.92 | 58.32 | 11.664 | -0.46 (-0.78%) | 176,988 |
| 7 Nov 2018 | USD | 58.23 | 59.04 | 57.69 | 58.78 | 11.756 | +0.89 (+1.54%) | 264,192 |
| 6 Nov 2018 | USD | 57.18 | 58.71 | 56.43 | 57.89 | 11.578 | +0.6 (+1.05%) | 219,948 |
| 5 Nov 2018 | USD | 58.78 | 59.16 | 56.13 | 57.29 | 11.458 | -1.5 (-2.55%) | 429,848 |
| 2 Nov 2018 | USD | 61.75 | 62.75 | 58.67 | 58.79 | 11.758 | -3.21 (-5.18%) | 279,046 |
| 1 Nov 2018 | USD | 62.5 | 63.99 | 61.19 | 62 | 12.4 | -2.1 (-3.28%) | 297,102 |
| 31 Oct 2018 | USD | 63.33 | 65 | 63.33 | 64.1 | 12.82 | +1.4 (+2.23%) | 313,719 |
| 30 Oct 2018 | USD | 61.12 | 62.74 | 61.12 | 62.7 | 12.54 | +1.43 (+2.33%) | 121,075 |
| 29 Oct 2018 | USD | 62.98 | 63.52 | 60.26 | 61.27 | 12.254 | -1.09 (-1.75%) | 143,081 |
| 26 Oct 2018 | USD | 61.55 | 63.02 | 61.335 | 62.36 | 12.472 | +0.12 (+0.19%) | 105,767 |
