| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2018 | USD | 76.38 | 76.83 | 75.44 | 76.11 | 76.11 | -0.16 (-0.21%) | 208,608 |
| 12 Dec 2018 | USD | 75.42 | 76.8 | 74.86 | 76.27 | 76.27 | +1.61 (+2.16%) | 296,063 |
| 11 Dec 2018 | USD | 74.28 | 75.8 | 73.25 | 74.66 | 74.66 | +0.9 (+1.22%) | 325,208 |
| 10 Dec 2018 | USD | 73.77 | 74.33 | 72.45 | 73.76 | 73.76 | +0.22 (+0.30%) | 376,020 |
| 7 Dec 2018 | USD | 75.39 | 76.36 | 72.98 | 73.54 | 73.54 | -1.92 (-2.54%) | 364,802 |
| 6 Dec 2018 | USD | 76.16 | 76.425 | 73.1 | 75.46 | 75.46 | -1.89 (-2.44%) | 447,696 |
| 4 Dec 2018 | USD | 81.14 | 81.7 | 76.85 | 77.35 | 77.35 | -3.49 (-4.32%) | 420,710 |
| 3 Dec 2018 | USD | 82 | 82.68 | 80.27 | 80.84 | 80.84 | -0.18 (-0.22%) | 245,605 |
| 30 Nov 2018 | USD | 81.07 | 81.725 | 80.15 | 81.02 | 81.02 | -0.13 (-0.16%) | 392,438 |
| 29 Nov 2018 | USD | 82.85 | 83.16 | 81.02 | 81.15 | 81.15 | -1.7 (-2.05%) | 283,312 |
| 28 Nov 2018 | USD | 82.25 | 83.08 | 81.14 | 82.85 | 82.85 | +0.71 (+0.86%) | 200,745 |
| 27 Nov 2018 | USD | 81.58 | 83.49 | 81.555 | 82.14 | 82.14 | +0.19 (+0.23%) | 245,163 |
| 26 Nov 2018 | USD | 79.95 | 82.105 | 79.08 | 81.95 | 81.95 | +2.8 (+3.54%) | 399,224 |
| 23 Nov 2018 | USD | 78.83 | 79.74 | 78.77 | 79.15 | 79.15 | +0.24 (+0.30%) | 210,652 |
| 22 Nov 2018 | USD | 78.91 | 78.91 | 78.91 | 78.91 | 78.91 | 0.0 (0.0%) | 0 |
| 21 Nov 2018 | USD | 77.56 | 79.54 | 77.14 | 78.91 | 78.91 | +1.66 (+2.15%) | 297,116 |
| 20 Nov 2018 | USD | 77.59 | 78.42 | 76.93 | 77.25 | 77.25 | -1.48 (-1.88%) | 323,728 |
| 19 Nov 2018 | USD | 79.21 | 79.21 | 77.61 | 78.73 | 78.73 | -0.57 (-0.72%) | 409,490 |
| 16 Nov 2018 | USD | 78.7 | 79.6 | 78.01 | 79.3 | 79.3 | -0.1 (-0.13%) | 420,057 |
| 15 Nov 2018 | USD | 78.71 | 80.09 | 77.87 | 79.4 | 79.4 | +0.08 (+0.10%) | 254,746 |
| 14 Nov 2018 | USD | 80.39 | 81.91 | 78.51 | 79.32 | 79.32 | -0.3 (-0.38%) | 262,892 |
| 13 Nov 2018 | USD | 79.58 | 80.93 | 79 | 79.62 | 79.62 | +0.33 (+0.42%) | 389,552 |
| 12 Nov 2018 | USD | 79.71 | 80.11 | 78.69 | 79.29 | 79.29 | -0.54 (-0.68%) | 321,672 |
| 9 Nov 2018 | USD | 81.5 | 82.135 | 79.45 | 79.83 | 79.83 | -1.87 (-2.29%) | 283,443 |
| 8 Nov 2018 | USD | 81.58 | 82.44 | 81.245 | 81.7 | 81.7 | +0.06 (+0.07%) | 242,613 |
| 7 Nov 2018 | USD | 81.39 | 82.255 | 79.79 | 81.64 | 81.64 | +0.25 (+0.31%) | 480,894 |
| 6 Nov 2018 | USD | 82.02 | 82.32 | 80.73 | 81.39 | 81.39 | -0.77 (-0.94%) | 330,289 |
| 5 Nov 2018 | USD | 81.19 | 82.21 | 80.24 | 82.16 | 82.16 | +0.71 (+0.87%) | 388,265 |
| 2 Nov 2018 | USD | 81.69 | 83.18 | 80.765 | 81.45 | 81.45 | +0.36 (+0.44%) | 500,498 |
| 1 Nov 2018 | USD | 79.2 | 82.78 | 76.04 | 81.09 | 81.09 | +0.46 (+0.57%) | 851,944 |
