| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2019 | USD | 49.52 | 49.98 | 48.88 | 49.57 | 49.57 | -0.1 (-0.20%) | 1,456,936 |
| 15 Jan 2019 | USD | 49.87 | 50.16 | 49.2 | 49.67 | 49.67 | -0.01 (-0.02%) | 898,066 |
| 14 Jan 2019 | USD | 49.43 | 50.13 | 49.2 | 49.68 | 49.68 | -0.19 (-0.38%) | 763,388 |
| 11 Jan 2019 | USD | 49.8 | 50.14 | 49.28 | 49.87 | 49.87 | -0.18 (-0.36%) | 826,593 |
| 10 Jan 2019 | USD | 49.07 | 50.08 | 48.56 | 50.05 | 50.05 | +0.64 (+1.30%) | 1,808,075 |
| 9 Jan 2019 | USD | 49.69 | 49.69 | 48.78 | 49.41 | 49.41 | +0.2 (+0.41%) | 1,839,697 |
| 8 Jan 2019 | USD | 48.71 | 49.48 | 48.52 | 49.21 | 49.21 | +1.47 (+3.08%) | 1,921,753 |
| 7 Jan 2019 | USD | 47.31 | 48.11 | 46.84 | 47.74 | 47.74 | +0.61 (+1.29%) | 954,667 |
| 4 Jan 2019 | USD | 45.95 | 47.18 | 45.88 | 47.13 | 47.13 | +2.08 (+4.62%) | 1,538,501 |
| 3 Jan 2019 | USD | 46 | 46.1 | 44.8834 | 45.05 | 45.05 | -1.21 (-2.62%) | 1,158,885 |
| 2 Jan 2019 | USD | 46.21 | 46.99 | 45.855 | 46.26 | 46.26 | -0.74 (-1.57%) | 1,289,124 |
| 1 Jan 2019 | USD | 47 | 47 | 47 | 47 | 47 | 0.0 (0.0%) | 0 |
| 31 Dec 2018 | USD | 46.52 | 47.1857 | 46.38 | 47 | 47 | +0.8 (+1.73%) | 1,398,771 |
| 28 Dec 2018 | USD | 47.17 | 47.25 | 45.96 | 46.2 | 46.2 | -1.09 (-2.30%) | 1,656,956 |
| 27 Dec 2018 | USD | 45.55 | 47.36 | 45.17 | 47.29 | 47.29 | +0.88 (+1.90%) | 2,297,310 |
| 26 Dec 2018 | USD | 44.4 | 46.41 | 43.96 | 46.41 | 46.41 | +2.26 (+5.12%) | 1,131,898 |
| 24 Dec 2018 | USD | 44.27 | 45.36 | 44.08 | 44.15 | 44.15 | -0.6 (-1.34%) | 1,084,267 |
| 21 Dec 2018 | USD | 45.14 | 45.86 | 44.5 | 44.75 | 44.75 | -0.28 (-0.62%) | 3,921,571 |
| 20 Dec 2018 | USD | 45.55 | 46.3232 | 44.42 | 45.03 | 45.03 | -0.4 (-0.88%) | 2,830,337 |
| 19 Dec 2018 | USD | 45.72 | 47.13 | 45.28 | 45.43 | 45.43 | -0.21 (-0.46%) | 1,867,723 |
| 18 Dec 2018 | USD | 45.87 | 46.64 | 45.47 | 45.64 | 45.64 | +0.05 (+0.11%) | 2,133,191 |
| 17 Dec 2018 | USD | 47 | 47.37 | 45.32 | 45.59 | 45.59 | -1.39 (-2.96%) | 1,849,446 |
| 14 Dec 2018 | USD | 46.59 | 47.5 | 46.52 | 46.98 | 46.98 | -0.04 (-0.09%) | 2,004,811 |
| 13 Dec 2018 | USD | 47.85 | 48.32 | 47 | 47.02 | 47.02 | -0.56 (-1.18%) | 1,589,469 |
| 12 Dec 2018 | USD | 48.2 | 48.87 | 47.51 | 47.58 | 47.58 | -0.32 (-0.67%) | 2,400,472 |
| 11 Dec 2018 | USD | 49.79 | 50.19 | 47.69 | 47.9 | 47.9 | -0.98 (-2.00%) | 2,172,726 |
| 10 Dec 2018 | USD | 49.44 | 49.91 | 48.11 | 48.88 | 48.88 | -0.98 (-1.97%) | 1,630,535 |
| 7 Dec 2018 | USD | 51.92 | 52.92 | 49.1 | 49.86 | 49.86 | -1.87 (-3.61%) | 2,253,143 |
| 6 Dec 2018 | USD | 51.25 | 51.75 | 50.1 | 51.73 | 51.73 | +0.52 (+1.02%) | 2,134,712 |
| 4 Dec 2018 | USD | 52.04 | 52.48 | 51.04 | 51.21 | 51.21 | -1.07 (-2.05%) | 1,716,692 |
