| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2019 | USD | 53.47 | 53.47 | 52.89 | 53.39 | 53.39 | +0.51 (+0.96%) | 727,636 |
| 24 Jan 2019 | USD | 52.66 | 53.32 | 52.54 | 52.88 | 52.88 | +0.08 (+0.15%) | 748,120 |
| 23 Jan 2019 | USD | 53.15 | 53.54 | 52.51 | 52.8 | 52.8 | -0.07 (-0.13%) | 826,726 |
| 22 Jan 2019 | USD | 53.9 | 54.02 | 52.48 | 52.87 | 52.87 | -1.17 (-2.17%) | 884,818 |
| 21 Jan 2019 | USD | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | 0.0 (0.0%) | 0 |
| 18 Jan 2019 | USD | 53.6 | 54.05 | 52.85 | 54.04 | 54.04 | +0.92 (+1.73%) | 700,826 |
| 17 Jan 2019 | USD | 52.42 | 53.33 | 52.29 | 53.12 | 53.12 | +0.6 (+1.14%) | 1,118,474 |
| 16 Jan 2019 | USD | 54 | 54.51 | 52.36 | 52.52 | 52.52 | -1.62 (-2.99%) | 2,253,800 |
| 15 Jan 2019 | USD | 53.63 | 54.23 | 52.955 | 54.14 | 54.14 | +0.19 (+0.35%) | 1,302,346 |
| 14 Jan 2019 | USD | 53.45 | 54.24 | 53.315 | 53.95 | 53.95 | +0.48 (+0.90%) | 1,504,237 |
| 11 Jan 2019 | USD | 52.83 | 53.57 | 52.5 | 53.47 | 53.47 | +0.46 (+0.87%) | 660,889 |
| 10 Jan 2019 | USD | 52.59 | 53.23 | 52.28 | 53.01 | 53.01 | +0.27 (+0.51%) | 651,376 |
| 9 Jan 2019 | USD | 52.24 | 52.95 | 52.1 | 52.74 | 52.74 | +0.63 (+1.21%) | 990,854 |
| 8 Jan 2019 | USD | 51.5 | 52.42 | 51.19 | 52.11 | 52.11 | +1.21 (+2.38%) | 1,257,103 |
| 7 Jan 2019 | USD | 49.73 | 51.32 | 49.56 | 50.9 | 50.9 | +0.9 (+1.80%) | 1,025,729 |
| 4 Jan 2019 | USD | 48.5 | 50.44 | 48.19 | 50 | 50 | +2.31 (+4.84%) | 1,265,076 |
| 3 Jan 2019 | USD | 48.01 | 48.7 | 47.47 | 47.69 | 47.69 | -0.62 (-1.28%) | 948,481 |
| 2 Jan 2019 | USD | 48.69 | 48.69 | 47.1 | 48.31 | 48.31 | -0.94 (-1.91%) | 1,648,916 |
| 1 Jan 2019 | USD | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | 0.0 (0.0%) | 0 |
| 31 Dec 2018 | USD | 48.71 | 49.34 | 48.42 | 49.25 | 49.25 | +1.01 (+2.09%) | 790,062 |
| 28 Dec 2018 | USD | 49.08 | 49.17 | 47.73 | 48.24 | 48.24 | -0.58 (-1.19%) | 969,036 |
| 27 Dec 2018 | USD | 47.94 | 48.82 | 46.75 | 48.82 | 48.82 | +0.26 (+0.54%) | 919,456 |
| 26 Dec 2018 | USD | 46.53 | 48.59 | 46.02 | 48.56 | 48.56 | +2.36 (+5.11%) | 956,346 |
| 24 Dec 2018 | USD | 48.17 | 48.65 | 46.18 | 46.2 | 46.2 | -2.56 (-5.25%) | 949,349 |
| 21 Dec 2018 | USD | 50.04 | 50.5 | 48.51 | 48.76 | 48.76 | -1.3 (-2.60%) | 1,837,517 |
| 20 Dec 2018 | USD | 51 | 51.1 | 49.07 | 50.06 | 50.06 | -1.08 (-2.11%) | 1,880,061 |
| 19 Dec 2018 | USD | 52.84 | 53.65 | 50.78 | 51.14 | 51.14 | -1.48 (-2.81%) | 2,521,846 |
| 18 Dec 2018 | USD | 52.71 | 53.0114 | 52.07 | 52.62 | 52.62 | +0.26 (+0.50%) | 891,920 |
| 17 Dec 2018 | USD | 53.76 | 54.25 | 52.06 | 52.36 | 52.36 | -1.54 (-2.86%) | 733,908 |
| 14 Dec 2018 | USD | 54.24 | 55.28 | 53.71 | 53.9 | 53.9 | -0.72 (-1.32%) | 800,088 |
