| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2018 | USD | 47.91 | 48.06 | 47.51 | 47.86 | 47.86 | -0.1 (-0.21%) | 2,660,055 |
| 7 Dec 2018 | USD | 48 | 48.06 | 47.83 | 47.96 | 47.96 | -0.04 (-0.08%) | 1,500,645 |
| 6 Dec 2018 | USD | 47.99 | 48.15 | 47.76 | 48 | 48 | 0.0 (0.0%) | 3,372,272 |
| 4 Dec 2018 | USD | 48.07 | 48.19 | 48 | 48 | 48 | -0.12 (-0.25%) | 3,160,488 |
| 3 Dec 2018 | USD | 48 | 48.19 | 47.94 | 48.12 | 48.12 | +0.18 (+0.38%) | 2,345,000 |
| 30 Nov 2018 | USD | 47.95 | 48.04 | 47.84 | 47.94 | 47.94 | 0.0 (0.0%) | 2,225,953 |
| 29 Nov 2018 | USD | 47.8 | 48.07 | 47.8 | 47.94 | 47.94 | +0.04 (+0.08%) | 2,318,500 |
| 28 Nov 2018 | USD | 47.88 | 48 | 47.72 | 47.9 | 47.9 | +0.17 (+0.36%) | 3,142,676 |
| 27 Nov 2018 | USD | 47.66 | 47.775 | 47.59 | 47.73 | 47.73 | +0.64 (+1.36%) | 3,446,230 |
| 26 Nov 2018 | USD | 46.9 | 47.4 | 46.9 | 47.09 | 47.09 | +0.23 (+0.49%) | 2,116,297 |
| 23 Nov 2018 | USD | 46.86 | 46.93 | 46.82 | 46.86 | 46.86 | +0.04 (+0.09%) | 2,443,486 |
| 22 Nov 2018 | USD | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | 0.0 (0.0%) | 0 |
| 21 Nov 2018 | USD | 46.82 | 46.9 | 46.57 | 46.82 | 46.82 | +0.2 (+0.43%) | 1,090,215 |
| 20 Nov 2018 | USD | 46.7 | 46.93 | 46.57 | 46.62 | 46.62 | -0.24 (-0.51%) | 2,444,519 |
| 19 Nov 2018 | USD | 46.78 | 46.94 | 46.65 | 46.86 | 46.86 | -0.04 (-0.09%) | 1,876,471 |
| 16 Nov 2018 | USD | 46.5 | 46.91 | 46.5 | 46.9 | 46.9 | +0.19 (+0.41%) | 2,192,100 |
| 15 Nov 2018 | USD | 46.35 | 46.73 | 46.33 | 46.71 | 46.71 | +0.37 (+0.80%) | 1,878,528 |
| 14 Nov 2018 | USD | 46.49 | 46.601 | 46.255 | 46.34 | 46.34 | 0.0 (0.0%) | 916,404 |
| 13 Nov 2018 | USD | 46.5 | 46.66 | 46.23 | 46.34 | 46.34 | -0.03 (-0.06%) | 1,277,873 |
| 12 Nov 2018 | USD | 46.72 | 46.75 | 46.28 | 46.37 | 46.37 | -0.38 (-0.81%) | 2,442,679 |
| 9 Nov 2018 | USD | 46.91 | 46.91 | 46.71 | 46.75 | 46.75 | -0.15 (-0.32%) | 1,447,169 |
| 8 Nov 2018 | USD | 46.9 | 46.99 | 46.8 | 46.9 | 46.9 | -0.02 (-0.04%) | 2,045,851 |
| 7 Nov 2018 | USD | 47.02 | 47.02 | 46.86 | 46.92 | 46.92 | +0.03 (+0.06%) | 1,104,797 |
| 6 Nov 2018 | USD | 46.84 | 47.16 | 46.69 | 46.89 | 46.89 | +0.03 (+0.06%) | 1,818,076 |
| 5 Nov 2018 | USD | 46.81 | 46.88 | 46.64 | 46.86 | 46.86 | -0.01 (-0.02%) | 1,037,333 |
| 2 Nov 2018 | USD | 46.74 | 46.97 | 46.7 | 46.87 | 46.87 | +0.23 (+0.49%) | 2,244,098 |
| 1 Nov 2018 | USD | 46.8 | 46.85 | 46.405 | 46.64 | 46.64 | -0.17 (-0.36%) | 2,926,964 |
| 31 Oct 2018 | USD | 46.85 | 46.98 | 46.54 | 46.81 | 46.81 | 0.0 (0.0%) | 1,906,056 |
| 30 Oct 2018 | USD | 46.3 | 46.82 | 46.3 | 46.81 | 46.81 | +0.6 (+1.30%) | 1,988,040 |
| 29 Oct 2018 | USD | 46.45 | 46.49 | 45.94 | 46.21 | 46.21 | +0.04 (+0.09%) | 2,717,436 |
