| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2018 | USD | 54.12 | 54.77 | 53.04 | 53.91 | 53.91 | +0.33 (+0.62%) | 210,442 |
| 11 Dec 2018 | USD | 55.36 | 55.36 | 53.0825 | 53.58 | 53.58 | -0.71 (-1.31%) | 171,532 |
| 10 Dec 2018 | USD | 54.14 | 54.53 | 53.46 | 54.29 | 54.29 | +0.53 (+0.99%) | 138,581 |
| 7 Dec 2018 | USD | 54.43 | 55.21 | 53.55 | 53.76 | 53.76 | -0.31 (-0.57%) | 224,129 |
| 6 Dec 2018 | USD | 54.74 | 54.92 | 52.36 | 54.07 | 54.07 | -1.62 (-2.91%) | 401,755 |
| 4 Dec 2018 | USD | 56.54 | 56.79 | 55.49 | 55.69 | 55.69 | -1.03 (-1.82%) | 160,677 |
| 3 Dec 2018 | USD | 57.13 | 57.13 | 55.77 | 56.72 | 56.72 | +0.63 (+1.12%) | 176,063 |
| 30 Nov 2018 | USD | 55.86 | 56.4 | 55.5544 | 56.09 | 56.09 | +0.26 (+0.47%) | 182,926 |
| 29 Nov 2018 | USD | 55 | 55.9 | 54.74 | 55.83 | 55.83 | +0.49 (+0.89%) | 106,641 |
| 28 Nov 2018 | USD | 54.72 | 55.55 | 54.59 | 55.34 | 55.34 | +0.65 (+1.19%) | 134,186 |
| 27 Nov 2018 | USD | 53.9 | 54.8 | 53.805 | 54.69 | 54.69 | +0.48 (+0.89%) | 97,847 |
| 26 Nov 2018 | USD | 53.86 | 54.59 | 53.66 | 54.21 | 54.21 | +1.21 (+2.28%) | 152,335 |
| 23 Nov 2018 | USD | 52.76 | 53.31 | 51.87 | 53 | 53 | -0.31 (-0.58%) | 57,020 |
| 22 Nov 2018 | USD | 53.31 | 53.31 | 53.31 | 53.31 | 53.31 | 0.0 (0.0%) | 0 |
| 21 Nov 2018 | USD | 52.81 | 53.755 | 52.45 | 53.31 | 53.31 | +0.75 (+1.43%) | 128,705 |
| 20 Nov 2018 | USD | 51.97 | 52.75 | 51.42 | 52.56 | 52.56 | +0.16 (+0.31%) | 165,731 |
| 19 Nov 2018 | USD | 52.19 | 52.61 | 51.8076 | 52.4 | 52.4 | -0.16 (-0.30%) | 209,451 |
| 16 Nov 2018 | USD | 51.98 | 52.63 | 51.445 | 52.56 | 52.56 | +0.57 (+1.10%) | 198,591 |
| 15 Nov 2018 | USD | 50.99 | 52.23 | 50.76 | 51.99 | 51.99 | +0.76 (+1.48%) | 116,133 |
| 14 Nov 2018 | USD | 51.53 | 52.26 | 50.51 | 51.23 | 51.23 | +0.02 (+0.04%) | 217,583 |
| 13 Nov 2018 | USD | 52.3 | 52.4409 | 50.7687 | 51.21 | 51.21 | -0.84 (-1.61%) | 235,712 |
| 12 Nov 2018 | USD | 52.99 | 53.1 | 51.91 | 52.05 | 52.05 | -0.91 (-1.72%) | 231,241 |
| 9 Nov 2018 | USD | 53.26 | 53.37 | 52.09 | 52.96 | 52.96 | -0.52 (-0.97%) | 155,098 |
| 8 Nov 2018 | USD | 53.43 | 53.86 | 52.56 | 53.48 | 53.48 | +0.32 (+0.60%) | 223,909 |
| 7 Nov 2018 | USD | 49.84 | 53.19 | 49.84 | 53.16 | 53.16 | +3.65 (+7.37%) | 285,919 |
| 6 Nov 2018 | USD | 51.16 | 51.16 | 49.005 | 49.51 | 49.51 | -5.24 (-9.57%) | 623,371 |
| 5 Nov 2018 | USD | 53.23 | 54.98 | 53.23 | 54.75 | 54.75 | +1.35 (+2.53%) | 304,696 |
| 2 Nov 2018 | USD | 53.05 | 54 | 52.51 | 53.4 | 53.4 | +0.69 (+1.31%) | 156,963 |
| 1 Nov 2018 | USD | 51.95 | 52.79 | 51.62 | 52.71 | 52.71 | +1.54 (+3.01%) | 147,470 |
| 31 Oct 2018 | USD | 52.54 | 52.64 | 51.13 | 51.17 | 51.17 | -1.13 (-2.16%) | 154,798 |
