| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2018 | USD | 105.64 | 106.41 | 103.57 | 104.62 | 104.62 | -1.17 (-1.11%) | 1,516,957 |
| 6 Dec 2018 | USD | 103.9 | 105.9 | 102.67 | 105.79 | 105.79 | -0.33 (-0.31%) | 2,241,422 |
| 4 Dec 2018 | USD | 108.42 | 109.98 | 105.96 | 106.12 | 106.12 | -3 (-2.75%) | 1,812,872 |
| 3 Dec 2018 | USD | 109 | 109.33 | 107.99 | 109.12 | 109.12 | +1.17 (+1.08%) | 1,337,717 |
| 30 Nov 2018 | USD | 105.88 | 108.11 | 105.88 | 107.95 | 107.95 | +2.1 (+1.98%) | 1,933,581 |
| 29 Nov 2018 | USD | 107.28 | 107.545 | 105.77 | 105.85 | 105.85 | -2.1 (-1.95%) | 1,255,739 |
| 28 Nov 2018 | USD | 104.68 | 108.11 | 104.68 | 107.95 | 107.95 | +3.83 (+3.68%) | 1,213,818 |
| 27 Nov 2018 | USD | 104 | 104.46 | 103.12 | 104.12 | 104.12 | -0.27 (-0.26%) | 1,066,023 |
| 26 Nov 2018 | USD | 104.25 | 104.58 | 103.52 | 104.39 | 104.39 | +1.13 (+1.09%) | 759,303 |
| 23 Nov 2018 | USD | 102.46 | 103.92 | 102.46 | 103.26 | 103.26 | -0.09 (-0.09%) | 313,812 |
| 22 Nov 2018 | USD | 103.35 | 103.35 | 103.35 | 103.35 | 103.35 | 0.0 (0.0%) | 0 |
| 21 Nov 2018 | USD | 103.09 | 104.21 | 102.27 | 103.35 | 103.35 | +0.9 (+0.88%) | 734,949 |
| 20 Nov 2018 | USD | 102.33 | 103.53 | 101.75 | 102.45 | 102.45 | -1.89 (-1.81%) | 1,380,439 |
| 19 Nov 2018 | USD | 107.48 | 107.89 | 103.95 | 104.34 | 104.34 | -3.52 (-3.26%) | 1,394,365 |
| 16 Nov 2018 | USD | 106.14 | 108.64 | 106.05 | 107.86 | 107.86 | +1.04 (+0.97%) | 1,504,329 |
| 15 Nov 2018 | USD | 104.2 | 107.07 | 103.84 | 106.82 | 106.82 | +2.31 (+2.21%) | 1,115,240 |
| 14 Nov 2018 | USD | 105.79 | 105.91 | 104.32 | 104.51 | 104.51 | -0.29 (-0.28%) | 1,130,026 |
| 13 Nov 2018 | USD | 105.81 | 106.36 | 104.46 | 104.8 | 104.8 | -0.89 (-0.84%) | 1,164,822 |
| 12 Nov 2018 | USD | 107.21 | 107.4 | 105.61 | 105.69 | 105.69 | -1.78 (-1.66%) | 965,303 |
| 9 Nov 2018 | USD | 107.35 | 107.75 | 106.47 | 107.47 | 107.47 | -0.21 (-0.20%) | 906,773 |
| 8 Nov 2018 | USD | 106.98 | 107.79 | 106.78 | 107.68 | 107.68 | +0.34 (+0.32%) | 1,273,790 |
| 7 Nov 2018 | USD | 105.69 | 107.63 | 105.43 | 107.34 | 107.34 | +2.67 (+2.55%) | 1,920,145 |
| 6 Nov 2018 | USD | 104.05 | 104.88 | 103.76 | 104.67 | 104.67 | +0.7 (+0.67%) | 1,255,564 |
| 5 Nov 2018 | USD | 103.67 | 104.58 | 103.29 | 103.97 | 103.97 | +0.32 (+0.31%) | 991,392 |
| 2 Nov 2018 | USD | 104.28 | 105.14 | 102.89 | 103.65 | 103.65 | -0.3 (-0.29%) | 1,231,950 |
| 1 Nov 2018 | USD | 103.98 | 104.4 | 102.17 | 103.95 | 103.95 | -0.15 (-0.14%) | 1,769,351 |
| 31 Oct 2018 | USD | 104.8 | 105.82 | 103.57 | 104.1 | 104.1 | +0.48 (+0.46%) | 2,471,027 |
| 30 Oct 2018 | USD | 100.12 | 103.66 | 98.76 | 103.62 | 103.62 | +4.49 (+4.53%) | 3,478,229 |
| 29 Oct 2018 | USD | 102.35 | 103.09 | 98.35 | 99.13 | 99.13 | -2.24 (-2.21%) | 2,485,035 |
| 26 Oct 2018 | USD | 100.93 | 102.6 | 100.3 | 101.37 | 101.37 | -1.55 (-1.51%) | 1,244,448 |
