| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2018 | USD | 55.07 | 55.11 | 54.08 | 54.62 | 54.62 | -0.07 (-0.13%) | 762,092 |
| 12 Dec 2018 | USD | 54.99 | 55.62 | 54.5 | 54.69 | 54.69 | +0.53 (+0.98%) | 874,619 |
| 11 Dec 2018 | USD | 55.13 | 55.465 | 54.1 | 54.16 | 54.16 | -0.18 (-0.33%) | 1,268,270 |
| 10 Dec 2018 | USD | 55 | 55.88 | 53.23 | 54.34 | 54.34 | -0.77 (-1.40%) | 1,181,348 |
| 7 Dec 2018 | USD | 56.07 | 56.62 | 54.35 | 55.11 | 55.11 | -1.39 (-2.46%) | 1,654,616 |
| 6 Dec 2018 | USD | 53.45 | 56.51 | 53.25 | 56.5 | 56.5 | +2.13 (+3.92%) | 1,546,613 |
| 4 Dec 2018 | USD | 55.53 | 56.19 | 54.04 | 54.37 | 54.37 | -1.07 (-1.93%) | 1,656,249 |
| 3 Dec 2018 | USD | 56.46 | 56.6 | 55.3 | 55.44 | 55.44 | -0.24 (-0.43%) | 1,414,721 |
| 30 Nov 2018 | USD | 56.06 | 56.34 | 54.79 | 55.68 | 55.68 | -0.23 (-0.41%) | 1,965,982 |
| 29 Nov 2018 | USD | 54.78 | 56.42 | 54.73 | 55.91 | 55.91 | +0.78 (+1.41%) | 1,773,519 |
| 28 Nov 2018 | USD | 52.98 | 55.36 | 52.12 | 55.13 | 55.13 | +2.11 (+3.98%) | 3,777,984 |
| 27 Nov 2018 | USD | 54.6 | 54.74 | 52.28 | 53.02 | 53.02 | -1.61 (-2.95%) | 2,732,267 |
| 26 Nov 2018 | USD | 53.84 | 55.22 | 53.72 | 54.63 | 54.63 | +1.27 (+2.38%) | 1,636,332 |
| 23 Nov 2018 | USD | 52.15 | 53.58 | 52.11 | 53.36 | 53.36 | +0.67 (+1.27%) | 276,325 |
| 22 Nov 2018 | USD | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | 0.0 (0.0%) | 0 |
| 21 Nov 2018 | USD | 52.1 | 53.38 | 51.82 | 52.69 | 52.69 | +1.31 (+2.55%) | 975,480 |
| 20 Nov 2018 | USD | 51.7 | 52.3192 | 50.68 | 51.38 | 51.38 | -1.65 (-3.11%) | 1,581,049 |
| 19 Nov 2018 | USD | 54.88 | 55 | 52.9 | 53.03 | 53.03 | -1.34 (-2.46%) | 1,639,059 |
| 16 Nov 2018 | USD | 54.17 | 54.85 | 53.47 | 54.37 | 54.37 | -0.13 (-0.24%) | 942,622 |
| 15 Nov 2018 | USD | 53.3 | 54.9 | 52.87 | 54.5 | 54.5 | +0.93 (+1.74%) | 1,146,612 |
| 14 Nov 2018 | USD | 56.42 | 56.42 | 53.38 | 53.57 | 53.57 | -2.29 (-4.10%) | 1,564,641 |
| 13 Nov 2018 | USD | 55.36 | 56.28 | 55.28 | 55.86 | 55.86 | +0.42 (+0.76%) | 1,038,449 |
| 12 Nov 2018 | USD | 56.19 | 56.5403 | 54.25 | 55.44 | 55.44 | -0.96 (-1.70%) | 1,229,763 |
| 9 Nov 2018 | USD | 57.13 | 57.79 | 55.86 | 56.4 | 56.4 | -1.03 (-1.79%) | 1,608,769 |
| 8 Nov 2018 | USD | 56.28 | 57.53 | 56.23 | 57.43 | 57.43 | +0.79 (+1.39%) | 1,376,878 |
| 7 Nov 2018 | USD | 55.8 | 56.66 | 55.49 | 56.64 | 56.64 | +1.24 (+2.24%) | 2,104,805 |
| 6 Nov 2018 | USD | 55.07 | 55.91 | 55.01 | 55.4 | 55.4 | +0.27 (+0.49%) | 914,619 |
| 5 Nov 2018 | USD | 55.11 | 55.28 | 53.91 | 55.13 | 55.13 | +0.28 (+0.51%) | 1,366,364 |
| 2 Nov 2018 | USD | 55.19 | 58.26 | 53.97 | 54.85 | 54.85 | +1.66 (+3.12%) | 2,077,187 |
| 1 Nov 2018 | USD | 52.61 | 53.36 | 52.01 | 53.19 | 53.19 | +0.89 (+1.70%) | 1,708,320 |
