| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2018 | USD | 71.13 | 73.52 | 70.12 | 70.83 | 70.83 | -0.95 (-1.32%) | 326,357 |
| 6 Dec 2018 | USD | 70 | 71.84 | 67.63 | 71.78 | 71.78 | -0.43 (-0.60%) | 245,074 |
| 4 Dec 2018 | USD | 79.83 | 80 | 71.8372 | 72.21 | 72.21 | -8.21 (-10.21%) | 361,859 |
| 3 Dec 2018 | USD | 78.82 | 80.67 | 76.83 | 80.42 | 80.42 | +3.04 (+3.93%) | 247,044 |
| 30 Nov 2018 | USD | 75.68 | 78.805 | 75.655 | 77.38 | 77.38 | +1.09 (+1.43%) | 323,295 |
| 29 Nov 2018 | USD | 76 | 76.86 | 75.01 | 76.29 | 76.29 | -0.01 (-0.01%) | 178,989 |
| 28 Nov 2018 | USD | 73.55 | 76.5 | 72.28 | 76.3 | 76.3 | +2.55 (+3.46%) | 284,041 |
| 27 Nov 2018 | USD | 73.98 | 74.85 | 73.61 | 73.75 | 73.75 | -1 (-1.34%) | 263,352 |
| 26 Nov 2018 | USD | 72.3 | 75.24 | 72.14 | 74.75 | 74.75 | +2.83 (+3.93%) | 176,394 |
| 23 Nov 2018 | USD | 70.22 | 73.57 | 70.22 | 71.92 | 71.92 | +0.32 (+0.45%) | 53,228 |
| 22 Nov 2018 | USD | 71.6 | 71.6 | 71.6 | 71.6 | 71.6 | 0.0 (0.0%) | 0 |
| 21 Nov 2018 | USD | 70.75 | 74 | 70.1 | 71.6 | 71.6 | +1.15 (+1.63%) | 123,928 |
| 20 Nov 2018 | USD | 74.49 | 76.21 | 69.45 | 70.45 | 70.45 | -4.7 (-6.25%) | 255,290 |
| 19 Nov 2018 | USD | 74.24 | 75.35 | 74.2303 | 75.15 | 75.15 | +0.35 (+0.47%) | 120,419 |
| 16 Nov 2018 | USD | 73.54 | 75.06 | 71.82 | 74.8 | 74.8 | +0.5 (+0.67%) | 198,381 |
| 15 Nov 2018 | USD | 72.23 | 74.51 | 70.9 | 74.3 | 74.3 | +1.25 (+1.71%) | 213,062 |
| 14 Nov 2018 | USD | 74.59 | 75 | 72.58 | 73.05 | 73.05 | -0.61 (-0.83%) | 112,122 |
| 13 Nov 2018 | USD | 73.5 | 75.93 | 73.4201 | 73.66 | 73.66 | +0.79 (+1.08%) | 157,922 |
| 12 Nov 2018 | USD | 73.71 | 73.84 | 72.18 | 72.87 | 72.87 | -0.37 (-0.51%) | 187,455 |
| 9 Nov 2018 | USD | 74.73 | 74.73 | 72.67 | 73.24 | 73.24 | -1.78 (-2.37%) | 170,914 |
| 8 Nov 2018 | USD | 76.87 | 77.005 | 74.765 | 75.02 | 75.02 | -2.51 (-3.24%) | 157,694 |
| 7 Nov 2018 | USD | 78.14 | 78.3 | 75.83 | 77.53 | 77.53 | -0.39 (-0.50%) | 300,347 |
| 6 Nov 2018 | USD | 76.82 | 78.49 | 76.75 | 77.92 | 77.92 | +0.15 (+0.19%) | 133,932 |
| 5 Nov 2018 | USD | 78.37 | 79.94 | 77.465 | 77.77 | 77.77 | -1.06 (-1.34%) | 204,998 |
| 2 Nov 2018 | USD | 77.83 | 79.71 | 77.2 | 78.83 | 78.83 | +1.11 (+1.43%) | 307,357 |
| 1 Nov 2018 | USD | 72.52 | 80.89 | 72.52 | 77.72 | 77.72 | +8.37 (+12.07%) | 512,525 |
| 31 Oct 2018 | USD | 70.55 | 70.695 | 68.18 | 69.35 | 69.35 | -0.19 (-0.27%) | 303,448 |
| 30 Oct 2018 | USD | 67.71 | 70.47 | 66.49 | 69.54 | 69.54 | +1.75 (+2.58%) | 251,334 |
| 29 Oct 2018 | USD | 70.73 | 72.56 | 66.85 | 67.79 | 67.79 | -2.22 (-3.17%) | 212,567 |
| 26 Oct 2018 | USD | 71.5 | 71.54 | 68.16 | 70.01 | 70.01 | -2.22 (-3.07%) | 175,679 |
