| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2019 | USD | 42.5 | 44.495 | 41.7732 | 42.42 | 42.42 | +0.09 (+0.21%) | 629,645 |
| 4 Jan 2019 | USD | 40.56 | 43.76 | 39.2 | 42.33 | 42.33 | +1.76 (+4.34%) | 653,129 |
| 3 Jan 2019 | USD | 41.35 | 41.62 | 39.16 | 40.57 | 40.57 | -1.38 (-3.29%) | 588,707 |
| 2 Jan 2019 | USD | 45.93 | 47.335 | 41 | 41.95 | 41.95 | -6.91 (-14.14%) | 1,623,123 |
| 1 Jan 2019 | USD | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | 0.0 (0.0%) | 0 |
| 31 Dec 2018 | USD | 50.42 | 51.48 | 48.63 | 48.86 | 48.86 | -0.9 (-1.81%) | 304,273 |
| 28 Dec 2018 | USD | 51.34 | 52 | 49.52 | 49.76 | 49.76 | -1.37 (-2.68%) | 230,222 |
| 27 Dec 2018 | USD | 50.1 | 51.27 | 49.12 | 51.13 | 51.13 | -0.1 (-0.20%) | 191,760 |
| 26 Dec 2018 | USD | 47.16 | 51.34 | 46.94 | 51.23 | 51.23 | +4.31 (+9.19%) | 188,619 |
| 24 Dec 2018 | USD | 46.36 | 47.69 | 44.99 | 46.92 | 46.92 | -0.08 (-0.17%) | 154,163 |
| 21 Dec 2018 | USD | 48.95 | 49.815 | 46.23 | 47 | 47 | -1.85 (-3.79%) | 569,192 |
| 20 Dec 2018 | USD | 51.5 | 51.8275 | 47.05 | 48.85 | 48.85 | -2.61 (-5.07%) | 343,315 |
| 19 Dec 2018 | USD | 52.33 | 53.86 | 50.35 | 51.46 | 51.46 | -0.54 (-1.04%) | 199,731 |
| 18 Dec 2018 | USD | 51.23 | 52.61 | 50.1 | 52 | 52 | +0.94 (+1.84%) | 286,093 |
| 17 Dec 2018 | USD | 53.17 | 54.34 | 50.76 | 51.06 | 51.06 | -2.2 (-4.13%) | 165,621 |
| 14 Dec 2018 | USD | 54.42 | 55.2 | 52.86 | 53.26 | 53.26 | -1.93 (-3.50%) | 160,047 |
| 13 Dec 2018 | USD | 56.19 | 56.57 | 53.75 | 55.19 | 55.19 | -0.69 (-1.23%) | 114,196 |
| 12 Dec 2018 | USD | 55.35 | 56.2405 | 54.7383 | 55.88 | 55.88 | +1.4 (+2.57%) | 178,058 |
| 11 Dec 2018 | USD | 58.4 | 58.52 | 52.51 | 54.48 | 54.48 | -2.82 (-4.92%) | 479,999 |
| 10 Dec 2018 | USD | 57 | 58.1668 | 55.07 | 57.3 | 57.3 | +0.24 (+0.42%) | 232,339 |
| 7 Dec 2018 | USD | 58.69 | 59.8 | 56.76 | 57.06 | 57.06 | -1.78 (-3.03%) | 513,757 |
| 6 Dec 2018 | USD | 57.44 | 59.33 | 56.72 | 58.84 | 58.84 | +0.77 (+1.33%) | 221,957 |
| 4 Dec 2018 | USD | 60.32 | 61.24 | 57.55 | 58.07 | 58.07 | -2.4 (-3.97%) | 149,879 |
| 3 Dec 2018 | USD | 63.75 | 63.76 | 59.49 | 60.47 | 60.47 | -1.6 (-2.58%) | 228,425 |
| 30 Nov 2018 | USD | 60.56 | 63.11 | 60.56 | 62.07 | 62.07 | +1.59 (+2.63%) | 172,351 |
| 29 Nov 2018 | USD | 59.75 | 61.93 | 58.87 | 60.48 | 60.48 | +0.34 (+0.57%) | 229,921 |
| 28 Nov 2018 | USD | 57.24 | 60.24 | 56.37 | 60.14 | 60.14 | +3.5 (+6.18%) | 163,584 |
| 27 Nov 2018 | USD | 58.39 | 59.85 | 56.63 | 56.64 | 56.64 | -2.13 (-3.62%) | 187,692 |
| 26 Nov 2018 | USD | 58.15 | 60.695 | 58.15 | 58.77 | 58.77 | +1.24 (+2.16%) | 166,287 |
| 23 Nov 2018 | USD | 56.06 | 58.07 | 55.43 | 57.53 | 57.53 | +1.21 (+2.15%) | 59,234 |
