| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2018 | USD | 280 | 286.1 | 278.3189 | 286.1 | 28.61 | +8.34 (+3.00%) | 482,290 |
| 27 Nov 2018 | USD | 277.15 | 279.0052 | 275.71 | 277.76 | 27.776 | +0.03 (+0.01%) | 276,810 |
| 26 Nov 2018 | USD | 275.54 | 278.0084 | 274.7386 | 277.73 | 27.773 | +5.01 (+1.84%) | 354,400 |
| 23 Nov 2018 | USD | 272.17 | 274.2135 | 270.6665 | 272.72 | 27.272 | -0.61 (-0.22%) | 162,630 |
| 22 Nov 2018 | USD | 273.33 | 273.33 | 273.33 | 273.33 | 27.333 | 0.0 (0.0%) | 0 |
| 21 Nov 2018 | USD | 274.26 | 275.6799 | 272.84 | 273.33 | 27.333 | +2.15 (+0.79%) | 388,830 |
| 20 Nov 2018 | USD | 270.78 | 274.3475 | 267.8 | 271.18 | 27.118 | -4.49 (-1.63%) | 2,046,180 |
| 19 Nov 2018 | USD | 283.1 | 283.69 | 275.25 | 275.67 | 27.567 | -8.88 (-3.12%) | 597,290 |
| 16 Nov 2018 | USD | 282.09 | 285.6 | 281.68 | 284.55 | 28.455 | +0.405 (+0.14%) | 393,590 |
| 15 Nov 2018 | USD | 279.84 | 285.32 | 278 | 284.1448 | 28.4145 | +3.825 (+1.36%) | 518,610 |
| 14 Nov 2018 | USD | 284.33 | 285.919 | 278.57 | 280.32 | 28.032 | -2.43 (-0.86%) | 528,790 |
| 13 Nov 2018 | USD | 283.43 | 287.2 | 282 | 282.75 | 28.275 | +0.22 (+0.08%) | 559,970 |
| 12 Nov 2018 | USD | 289.4 | 289.4 | 282.26 | 282.53 | 28.253 | -8.47 (-2.91%) | 561,790 |
| 9 Nov 2018 | USD | 292.69 | 292.9 | 288.55 | 291 | 29.1 | -4.74 (-1.60%) | 385,020 |
| 8 Nov 2018 | USD | 296.48 | 296.8079 | 294.73 | 295.74 | 29.574 | -1.29 (-0.43%) | 354,890 |
| 7 Nov 2018 | USD | 292.57 | 297.19 | 291.8501 | 297.03 | 29.703 | +8.13 (+2.81%) | 897,660 |
| 6 Nov 2018 | USD | 286.63 | 290.39 | 286.63 | 288.9 | 28.89 | +1.42 (+0.49%) | 391,640 |
| 5 Nov 2018 | USD | 288.91 | 288.91 | 284.3499 | 287.48 | 28.748 | -0.93 (-0.32%) | 350,920 |
| 2 Nov 2018 | USD | 291.48 | 292.92 | 286.36 | 288.41 | 28.841 | -3.55 (-1.22%) | 614,920 |
| 1 Nov 2018 | USD | 287.84 | 292 | 285.17 | 291.96 | 29.196 | +5.55 (+1.94%) | 497,130 |
| 31 Oct 2018 | USD | 285.04 | 289.66 | 285.03 | 286.41 | 28.641 | +5.86 (+2.09%) | 942,220 |
| 30 Oct 2018 | USD | 275.27 | 280.7 | 275 | 280.55 | 28.055 | +3.63 (+1.31%) | 614,100 |
| 29 Oct 2018 | USD | 284.91 | 286 | 271.8701 | 276.92 | 27.692 | -3.69 (-1.31%) | 1,182,290 |
| 26 Oct 2018 | USD | 278.11 | 285.44 | 276.86 | 280.61 | 28.061 | -6.21 (-2.17%) | 946,900 |
| 25 Oct 2018 | USD | 282.43 | 288.505 | 281.3479 | 286.82 | 28.682 | +7.73 (+2.77%) | 865,430 |
| 24 Oct 2018 | USD | 290.94 | 291.128 | 278.93 | 279.09 | 27.909 | -12.26 (-4.21%) | 705,280 |
| 23 Oct 2018 | USD | 287.97 | 292.5809 | 284.94 | 291.35 | 29.135 | -1.26 (-0.43%) | 702,210 |
| 22 Oct 2018 | USD | 293.56 | 294.47 | 291.05 | 292.61 | 29.261 | +0.91 (+0.31%) | 251,250 |
| 19 Oct 2018 | USD | 295.55 | 296.82 | 290.72 | 291.7 | 29.17 | -1.767 (-0.60%) | 317,560 |
| 18 Oct 2018 | USD | 299.06 | 299.06 | 292.7908 | 293.4668 | 29.3467 | -6.463 (-2.15%) | 520,040 |
