| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2018 | USD | 46.76 | 47.04 | 45.805 | 46 | 46 | -0.68 (-1.46%) | 23,978,051 |
| 6 Dec 2018 | USD | 47.75 | 47.77 | 45.65 | 46.68 | 46.68 | -2.07 (-4.25%) | 39,877,047 |
| 4 Dec 2018 | USD | 49.52 | 50.22 | 48.71 | 48.75 | 48.75 | -1.08 (-2.17%) | 24,643,471 |
| 3 Dec 2018 | USD | 49.44 | 50.12 | 49.21 | 49.83 | 49.83 | +1.07 (+2.19%) | 21,966,590 |
| 30 Nov 2018 | USD | 48.09 | 48.84 | 47.71 | 48.76 | 48.76 | +0.86 (+1.80%) | 22,884,490 |
| 29 Nov 2018 | USD | 48.38 | 48.38 | 47.44 | 47.9 | 47.9 | -0.29 (-0.60%) | 17,052,090 |
| 28 Nov 2018 | USD | 47.73 | 48.25 | 47.37 | 48.19 | 48.19 | +0.75 (+1.58%) | 29,352,891 |
| 27 Nov 2018 | USD | 47.92 | 47.98 | 46.785 | 47.44 | 47.44 | -0.82 (-1.70%) | 28,054,619 |
| 26 Nov 2018 | USD | 49.16 | 49.16 | 48.095 | 48.26 | 48.26 | -0.44 (-0.90%) | 21,603,801 |
| 23 Nov 2018 | USD | 48.04 | 49.115 | 48.04 | 48.7 | 48.7 | +0.08 (+0.16%) | 7,807,298 |
| 22 Nov 2018 | USD | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | 0.0 (0.0%) | 0 |
| 21 Nov 2018 | USD | 48.76 | 49.175 | 48.53 | 48.62 | 48.62 | +0.29 (+0.60%) | 13,859,510 |
| 20 Nov 2018 | USD | 48.67 | 49.07 | 47.96 | 48.33 | 48.33 | -1.22 (-2.46%) | 19,389,609 |
| 19 Nov 2018 | USD | 51.05 | 51.1 | 49.4 | 49.55 | 49.55 | -1.62 (-3.17%) | 19,520,490 |
| 16 Nov 2018 | USD | 50.53 | 51.445 | 50.42 | 51.17 | 51.17 | +0.54 (+1.07%) | 20,929,570 |
| 15 Nov 2018 | USD | 50.04 | 50.69 | 49.05 | 50.63 | 50.63 | +1.79 (+3.67%) | 24,922,801 |
| 14 Nov 2018 | USD | 49.97 | 49.97 | 48.74 | 48.84 | 48.84 | -0.67 (-1.35%) | 16,093,970 |
| 13 Nov 2018 | USD | 49.47 | 50 | 49.24 | 49.51 | 49.51 | +0.29 (+0.59%) | 13,550,760 |
| 12 Nov 2018 | USD | 50.17 | 50.38 | 49.11 | 49.22 | 49.22 | -1.39 (-2.75%) | 14,374,350 |
| 9 Nov 2018 | USD | 50.42 | 50.815 | 50.31 | 50.61 | 50.61 | +0.18 (+0.36%) | 15,316,390 |
| 8 Nov 2018 | USD | 50.22 | 50.5 | 50.07 | 50.43 | 50.43 | +0.17 (+0.34%) | 11,967,070 |
| 7 Nov 2018 | USD | 49.58 | 50.5 | 49.47 | 50.26 | 50.26 | +1.01 (+2.05%) | 14,330,010 |
| 6 Nov 2018 | USD | 49.1 | 49.47 | 48.83 | 49.25 | 49.25 | +0.23 (+0.47%) | 12,362,680 |
| 5 Nov 2018 | USD | 49 | 49.13 | 48.5 | 49.02 | 49.02 | +0.19 (+0.39%) | 13,125,820 |
| 2 Nov 2018 | USD | 48.93 | 49.02 | 48.24 | 48.83 | 48.83 | +0.24 (+0.49%) | 17,289,520 |
| 1 Nov 2018 | USD | 48.96 | 49.24 | 48.34 | 48.59 | 48.59 | -0.25 (-0.51%) | 17,764,930 |
| 31 Oct 2018 | USD | 49.05 | 49.45 | 48.59 | 48.84 | 48.84 | +0.27 (+0.56%) | 21,082,850 |
| 30 Oct 2018 | USD | 47.08 | 48.62 | 46.92 | 48.57 | 48.57 | +1.55 (+3.30%) | 24,438,150 |
| 29 Oct 2018 | USD | 47.81 | 48.09 | 46.335 | 47.02 | 47.02 | -0.3 (-0.63%) | 19,248,721 |
| 26 Oct 2018 | USD | 47.24 | 48.07 | 46.71 | 47.32 | 47.32 | -0.64 (-1.33%) | 23,089,141 |
