| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2019 | USD | 53.7 | 54.34 | 53.52 | 54.15 | 54.15 | +0.62 (+1.16%) | 295,482 |
| 24 Jan 2019 | USD | 53.72 | 54.385 | 53.22 | 53.53 | 53.53 | -0.45 (-0.83%) | 283,044 |
| 23 Jan 2019 | USD | 54.5 | 54.7 | 53.68 | 53.98 | 53.98 | -0.28 (-0.52%) | 474,181 |
| 22 Jan 2019 | USD | 54.5 | 55.34 | 54.075 | 54.26 | 54.26 | -0.65 (-1.18%) | 618,145 |
| 21 Jan 2019 | USD | 54.91 | 54.91 | 54.91 | 54.91 | 54.91 | 0.0 (0.0%) | 0 |
| 18 Jan 2019 | USD | 55.03 | 55.28 | 54.13 | 54.91 | 54.91 | +0.37 (+0.68%) | 533,016 |
| 17 Jan 2019 | USD | 53.94 | 54.88 | 53.2729 | 54.54 | 54.54 | +0.52 (+0.96%) | 733,472 |
| 16 Jan 2019 | USD | 52.4 | 54.33 | 52.04 | 54.02 | 54.02 | +1.81 (+3.47%) | 1,117,014 |
| 15 Jan 2019 | USD | 52.01 | 52.51 | 50.97 | 52.21 | 52.21 | +0.21 (+0.40%) | 633,766 |
| 14 Jan 2019 | USD | 51.23 | 52.42 | 51.016 | 52 | 52 | +0.54 (+1.05%) | 578,752 |
| 11 Jan 2019 | USD | 51.12 | 51.87 | 50.72 | 51.46 | 51.46 | +0.14 (+0.27%) | 484,332 |
| 10 Jan 2019 | USD | 51.03 | 51.91 | 50.37 | 51.32 | 51.32 | +0.22 (+0.43%) | 513,115 |
| 9 Jan 2019 | USD | 50.43 | 51.36 | 50.26 | 51.1 | 51.1 | +0.8 (+1.59%) | 575,032 |
| 8 Jan 2019 | USD | 49.71 | 50.34 | 48.81 | 50.3 | 50.3 | +1.76 (+3.63%) | 698,593 |
| 7 Jan 2019 | USD | 47.91 | 49.29 | 47.22 | 48.54 | 48.54 | +0.52 (+1.08%) | 666,374 |
| 4 Jan 2019 | USD | 47.14 | 48.04 | 46.785 | 48.02 | 48.02 | +1.67 (+3.60%) | 594,180 |
| 3 Jan 2019 | USD | 46.19 | 47.44 | 45.97 | 46.35 | 46.35 | -0.19 (-0.41%) | 533,389 |
| 2 Jan 2019 | USD | 45.44 | 47.05 | 45.41 | 46.54 | 46.54 | +0.44 (+0.95%) | 466,405 |
| 1 Jan 2019 | USD | 46.1 | 46.1 | 46.1 | 46.1 | 46.1 | 0.0 (0.0%) | 0 |
| 31 Dec 2018 | USD | 46.36 | 46.55 | 45.06 | 46.1 | 46.1 | +0.09 (+0.20%) | 626,664 |
| 28 Dec 2018 | USD | 45.82 | 46.71 | 45.63 | 46.01 | 46.01 | +0.32 (+0.70%) | 422,100 |
| 27 Dec 2018 | USD | 45.1 | 45.86 | 44.1911 | 45.69 | 45.69 | -0.18 (-0.39%) | 533,749 |
| 26 Dec 2018 | USD | 44.26 | 45.87 | 43.23 | 45.87 | 45.87 | +1.84 (+4.18%) | 593,223 |
| 24 Dec 2018 | USD | 44.91 | 45.27 | 44.03 | 44.03 | 44.03 | -1.28 (-2.82%) | 254,861 |
| 21 Dec 2018 | USD | 45.72 | 47.05 | 45.01 | 45.31 | 45.31 | -0.38 (-0.83%) | 1,389,698 |
| 20 Dec 2018 | USD | 45.04 | 46.21 | 45.04 | 45.69 | 45.69 | +0.34 (+0.75%) | 553,909 |
| 19 Dec 2018 | USD | 46.64 | 47.51 | 45.29 | 45.35 | 45.35 | -1.29 (-2.77%) | 561,036 |
| 18 Dec 2018 | USD | 47.79 | 48.53 | 46.32 | 46.64 | 46.64 | -0.85 (-1.79%) | 470,480 |
| 17 Dec 2018 | USD | 47.5 | 48.73 | 47.23 | 47.49 | 47.49 | -0.17 (-0.36%) | 528,457 |
| 14 Dec 2018 | USD | 48.6 | 49.785 | 47.62 | 47.66 | 47.66 | -1.3 (-2.66%) | 417,084 |
