| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2019 | USD | 52.89 | 54.81 | 52.78 | 54.22 | 54.22 | +2 (+3.83%) | 582,044 |
| 3 Jan 2019 | USD | 52.37 | 53.08 | 51.755 | 52.22 | 52.22 | -0.15 (-0.29%) | 672,908 |
| 2 Jan 2019 | USD | 52.94 | 53.63 | 52.13 | 52.37 | 52.37 | -1.79 (-3.31%) | 570,835 |
| 1 Jan 2019 | USD | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | 0.0 (0.0%) | 0 |
| 31 Dec 2018 | USD | 53.46 | 54.16 | 52.92 | 54.16 | 54.16 | +0.98 (+1.84%) | 561,356 |
| 28 Dec 2018 | USD | 54 | 54 | 52.94 | 53.18 | 53.18 | -0.51 (-0.95%) | 591,567 |
| 27 Dec 2018 | USD | 52.75 | 53.844 | 52 | 53.69 | 53.69 | +0.03 (+0.06%) | 632,436 |
| 26 Dec 2018 | USD | 51.47 | 53.66 | 50.053 | 53.66 | 53.66 | +2.44 (+4.76%) | 386,087 |
| 24 Dec 2018 | USD | 52.48 | 52.67 | 51.03 | 51.22 | 51.22 | -1.81 (-3.41%) | 203,313 |
| 21 Dec 2018 | USD | 54.36 | 54.61 | 52.84 | 53.03 | 53.03 | -1.27 (-2.34%) | 746,360 |
| 20 Dec 2018 | USD | 55.14 | 56.05 | 53.35 | 54.3 | 54.3 | -0.64 (-1.16%) | 713,812 |
| 19 Dec 2018 | USD | 57.05 | 57.41 | 54.78 | 54.94 | 54.94 | -1.86 (-3.27%) | 724,687 |
| 18 Dec 2018 | USD | 56.11 | 57.02 | 55.69 | 56.8 | 56.8 | +1.21 (+2.18%) | 944,123 |
| 17 Dec 2018 | USD | 57.99 | 57.99 | 55.32 | 55.59 | 55.59 | -2.56 (-4.40%) | 684,052 |
| 14 Dec 2018 | USD | 58.59 | 59.06 | 57.98 | 58.15 | 58.15 | -1.13 (-1.91%) | 364,654 |
| 13 Dec 2018 | USD | 60.12 | 60.5 | 59.21 | 59.28 | 59.28 | -0.83 (-1.38%) | 746,115 |
| 12 Dec 2018 | USD | 60.97 | 61.56 | 60.07 | 60.11 | 60.11 | +0.03 (+0.05%) | 450,374 |
| 11 Dec 2018 | USD | 60.67 | 61.355 | 59.884 | 60.08 | 60.08 | +0.16 (+0.27%) | 330,550 |
| 10 Dec 2018 | USD | 60 | 60.63 | 58.79 | 59.92 | 59.92 | -0.33 (-0.55%) | 485,203 |
| 7 Dec 2018 | USD | 61.24 | 62.09 | 59.89 | 60.25 | 60.25 | -0.99 (-1.62%) | 519,541 |
| 6 Dec 2018 | USD | 60.11 | 61.3 | 59.31 | 61.24 | 61.24 | +0.25 (+0.41%) | 613,996 |
| 4 Dec 2018 | USD | 62.95 | 63.87 | 60.89 | 60.99 | 60.99 | -1.89 (-3.01%) | 361,556 |
| 3 Dec 2018 | USD | 63.07 | 63.435 | 62.22 | 62.88 | 62.88 | +0.61 (+0.98%) | 424,396 |
| 30 Nov 2018 | USD | 62.1 | 62.58 | 61.22 | 62.27 | 62.27 | +0.09 (+0.14%) | 359,930 |
| 29 Nov 2018 | USD | 61.91 | 62.6 | 61.34 | 62.18 | 62.18 | +0.22 (+0.36%) | 351,479 |
| 28 Nov 2018 | USD | 61.65 | 61.96 | 60.45 | 61.96 | 61.96 | +0.73 (+1.19%) | 323,336 |
| 27 Nov 2018 | USD | 60.72 | 61.59 | 60.58 | 61.23 | 61.23 | +0.14 (+0.23%) | 264,460 |
| 26 Nov 2018 | USD | 61.26 | 61.37 | 60.5 | 61.09 | 61.09 | +0.48 (+0.79%) | 422,360 |
| 23 Nov 2018 | USD | 59.82 | 61.1 | 59.82 | 60.61 | 60.61 | +0.62 (+1.03%) | 453,241 |
| 22 Nov 2018 | USD | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | 0.0 (0.0%) | 0 |
