| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2019 | USD | 55.37 | 55.44 | 54.335 | 54.9 | 54.9 | -0.9 (-1.61%) | 313,336 |
| 10 Jan 2019 | USD | 55.3 | 56.17 | 54.96 | 55.8 | 55.8 | -0.2 (-0.36%) | 421,685 |
| 9 Jan 2019 | USD | 55.5 | 56.37 | 54.35 | 56 | 56 | +1.03 (+1.87%) | 657,099 |
| 8 Jan 2019 | USD | 53.85 | 55.32 | 53.66 | 54.97 | 54.97 | +1.8 (+3.39%) | 615,506 |
| 7 Jan 2019 | USD | 51.45 | 53.3 | 51.15 | 53.17 | 53.17 | +1.72 (+3.34%) | 542,519 |
| 4 Jan 2019 | USD | 49.6 | 51.93 | 49.34 | 51.45 | 51.45 | +2.68 (+5.50%) | 350,422 |
| 3 Jan 2019 | USD | 49.67 | 49.75 | 48.09 | 48.77 | 48.77 | -1.05 (-2.11%) | 566,631 |
| 2 Jan 2019 | USD | 47.13 | 49.91 | 46.62 | 49.82 | 49.82 | +1.65 (+3.43%) | 585,283 |
| 1 Jan 2019 | USD | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | 0.0 (0.0%) | 0 |
| 31 Dec 2018 | USD | 48.04 | 48.77 | 47.43 | 48.17 | 48.17 | +0.25 (+0.52%) | 349,561 |
| 28 Dec 2018 | USD | 48.95 | 49.24 | 47.76 | 47.92 | 47.92 | -1.06 (-2.16%) | 333,315 |
| 27 Dec 2018 | USD | 47.64 | 49.02 | 47.04 | 48.98 | 48.98 | +0.07 (+0.14%) | 382,394 |
| 26 Dec 2018 | USD | 46.69 | 48.91 | 45.48 | 48.91 | 48.91 | +2.53 (+5.45%) | 275,706 |
| 24 Dec 2018 | USD | 47.4 | 47.4 | 45.97 | 46.38 | 46.38 | -1.06 (-2.23%) | 188,159 |
| 21 Dec 2018 | USD | 48.4 | 48.6 | 47.25 | 47.44 | 47.44 | -0.96 (-1.98%) | 664,218 |
| 20 Dec 2018 | USD | 48.92 | 50.27 | 47.47 | 48.4 | 48.4 | -1.16 (-2.34%) | 681,706 |
| 19 Dec 2018 | USD | 49.61 | 51.4895 | 49.41 | 49.56 | 49.56 | +0.18 (+0.36%) | 951,436 |
| 18 Dec 2018 | USD | 49.66 | 50.55 | 48.7 | 49.38 | 49.38 | +0.09 (+0.18%) | 924,074 |
| 17 Dec 2018 | USD | 51.17 | 51.17 | 48.89 | 49.29 | 49.29 | -2.06 (-4.01%) | 821,062 |
| 14 Dec 2018 | USD | 53.46 | 54.12 | 51.17 | 51.35 | 51.35 | -2.97 (-5.47%) | 470,236 |
| 13 Dec 2018 | USD | 54.7 | 55.57 | 53.83 | 54.32 | 54.32 | -0.18 (-0.33%) | 548,411 |
| 12 Dec 2018 | USD | 54.22 | 55.3 | 53.87 | 54.5 | 54.5 | +1.44 (+2.71%) | 610,952 |
| 11 Dec 2018 | USD | 54.09 | 54.195 | 52.46 | 53.06 | 53.06 | +0.12 (+0.23%) | 614,061 |
| 10 Dec 2018 | USD | 53.36 | 53.36 | 51.25 | 52.94 | 52.94 | -0.71 (-1.32%) | 794,350 |
| 7 Dec 2018 | USD | 53.53 | 56.89 | 53.53 | 53.65 | 53.65 | -0.17 (-0.32%) | 998,016 |
| 6 Dec 2018 | USD | 54.02 | 54.02 | 52.24 | 53.82 | 53.82 | -1.56 (-2.82%) | 678,765 |
| 4 Dec 2018 | USD | 57.71 | 58 | 54.97 | 55.38 | 55.38 | -1.84 (-3.22%) | 545,553 |
| 3 Dec 2018 | USD | 56.1 | 58.865 | 56.1 | 57.22 | 57.22 | +1.78 (+3.21%) | 764,877 |
| 30 Nov 2018 | USD | 55.09 | 56.04 | 53.73 | 55.44 | 55.44 | -0.27 (-0.48%) | 668,026 |
| 29 Nov 2018 | USD | 54.98 | 56.39 | 54.7327 | 55.71 | 55.71 | +0.72 (+1.31%) | 559,386 |
