| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2018 | USD | 47.88 | 48.5 | 46.07 | 46.23 | 46.23 | -1.91 (-3.97%) | 441,501 |
| 6 Dec 2018 | USD | 48 | 48.66 | 47.36 | 48.14 | 48.14 | -0.18 (-0.37%) | 404,654 |
| 4 Dec 2018 | USD | 48.53 | 50.3 | 48.06 | 48.32 | 48.32 | -0.3 (-0.62%) | 431,107 |
| 3 Dec 2018 | USD | 48.33 | 48.9 | 47.015 | 48.62 | 48.62 | +0.29 (+0.60%) | 311,718 |
| 30 Nov 2018 | USD | 48.11 | 48.8 | 47.12 | 48.33 | 48.33 | +0.32 (+0.67%) | 344,109 |
| 29 Nov 2018 | USD | 47.82 | 49.09 | 47.65 | 48.01 | 48.01 | -0.08 (-0.17%) | 235,212 |
| 28 Nov 2018 | USD | 47.37 | 48.09 | 46.84 | 48.09 | 48.09 | +0.69 (+1.46%) | 490,954 |
| 27 Nov 2018 | USD | 48.22 | 49.97 | 47.01 | 47.4 | 47.4 | -1.31 (-2.69%) | 347,868 |
| 26 Nov 2018 | USD | 47.16 | 49.66 | 46.62 | 48.71 | 48.71 | +2.04 (+4.37%) | 597,816 |
| 23 Nov 2018 | USD | 46.33 | 47.86 | 45.65 | 46.67 | 46.67 | -0.06 (-0.13%) | 227,343 |
| 22 Nov 2018 | USD | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | 0.0 (0.0%) | 0 |
| 21 Nov 2018 | USD | 46.1 | 47.58 | 45.64 | 46.73 | 46.73 | +0.82 (+1.79%) | 480,958 |
| 20 Nov 2018 | USD | 45.59 | 46.585 | 44.73 | 45.91 | 45.91 | -0.17 (-0.37%) | 542,389 |
| 19 Nov 2018 | USD | 46.78 | 47.52 | 45.25 | 46.08 | 46.08 | -0.72 (-1.54%) | 591,794 |
| 16 Nov 2018 | USD | 46.91 | 47.21 | 46.29 | 46.8 | 46.8 | -0.47 (-0.99%) | 461,953 |
| 15 Nov 2018 | USD | 47.5 | 48.49 | 46.54 | 47.27 | 47.27 | -0.27 (-0.57%) | 639,014 |
| 14 Nov 2018 | USD | 48.03 | 48.46 | 46.28 | 47.54 | 47.54 | -0.33 (-0.69%) | 585,137 |
| 13 Nov 2018 | USD | 48.74 | 49.29 | 47.33 | 47.87 | 47.87 | -0.47 (-0.97%) | 317,644 |
| 12 Nov 2018 | USD | 49.74 | 49.99 | 46.97 | 48.34 | 48.34 | -1.18 (-2.38%) | 543,183 |
| 9 Nov 2018 | USD | 50.9 | 50.9 | 48.21 | 49.52 | 49.52 | -1.43 (-2.81%) | 389,378 |
| 8 Nov 2018 | USD | 51.05 | 51.47 | 50.325 | 50.95 | 50.95 | -0.18 (-0.35%) | 530,891 |
| 7 Nov 2018 | USD | 49.71 | 51.75 | 49.6 | 51.13 | 51.13 | +1.48 (+2.98%) | 471,004 |
| 6 Nov 2018 | USD | 48.72 | 50.19 | 47.86 | 49.65 | 49.65 | +0.99 (+2.03%) | 487,382 |
| 5 Nov 2018 | USD | 50.83 | 50.83 | 47.56 | 48.66 | 48.66 | -1.66 (-3.30%) | 668,597 |
| 2 Nov 2018 | USD | 52.95 | 55 | 47.76 | 50.32 | 50.32 | -1.84 (-3.53%) | 1,074,966 |
| 1 Nov 2018 | USD | 50.45 | 52.67 | 47.98 | 52.16 | 52.16 | +3.27 (+6.69%) | 1,401,558 |
| 31 Oct 2018 | USD | 49.24 | 49.4 | 47.58 | 48.89 | 48.89 | -0.11 (-0.22%) | 605,441 |
| 30 Oct 2018 | USD | 47.06 | 49.79 | 46.5 | 49 | 49 | +1.9 (+4.03%) | 937,569 |
| 29 Oct 2018 | USD | 46.5 | 48.1 | 45.8742 | 47.1 | 47.1 | +1.13 (+2.46%) | 490,151 |
| 26 Oct 2018 | USD | 45.76 | 47.32 | 45.29 | 45.97 | 45.97 | -0.21 (-0.45%) | 321,261 |
