| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2018 | USD | 56.89 | 57.45 | 54.63 | 54.67 | 54.67 | -2.46 (-4.31%) | 1,536,133 |
| 6 Dec 2018 | USD | 56.14 | 57.23 | 54.89 | 57.13 | 57.13 | +0.81 (+1.44%) | 889,572 |
| 4 Dec 2018 | USD | 57.24 | 57.77 | 56.2 | 56.32 | 56.32 | -1.07 (-1.86%) | 2,049,037 |
| 3 Dec 2018 | USD | 59.33 | 59.33 | 56.89 | 57.39 | 57.39 | -0.94 (-1.61%) | 1,804,818 |
| 30 Nov 2018 | USD | 58.64 | 58.92 | 58.21 | 58.33 | 58.33 | -0.45 (-0.77%) | 1,352,814 |
| 29 Nov 2018 | USD | 58.03 | 58.9 | 57.88 | 58.78 | 58.78 | +0.58 (+1.00%) | 1,536,588 |
| 28 Nov 2018 | USD | 56.24 | 58.245 | 56.21 | 58.2 | 58.2 | +2.05 (+3.65%) | 1,714,962 |
| 27 Nov 2018 | USD | 56.5 | 56.83 | 55.96 | 56.15 | 56.15 | -0.39 (-0.69%) | 971,763 |
| 26 Nov 2018 | USD | 55.87 | 56.64 | 55.72 | 56.54 | 56.54 | +1.21 (+2.19%) | 1,525,529 |
| 23 Nov 2018 | USD | 54.64 | 55.45 | 54.02 | 55.33 | 55.33 | +0.3 (+0.55%) | 559,922 |
| 22 Nov 2018 | USD | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | 0.0 (0.0%) | 0 |
| 21 Nov 2018 | USD | 52.92 | 55.35 | 52.92 | 55.03 | 55.03 | +2.42 (+4.60%) | 1,516,880 |
| 20 Nov 2018 | USD | 53.04 | 53.22 | 52.06 | 52.61 | 52.61 | -1.18 (-2.19%) | 1,685,590 |
| 19 Nov 2018 | USD | 55.26 | 55.76 | 53.71 | 53.79 | 53.79 | -1.68 (-3.03%) | 1,441,316 |
| 16 Nov 2018 | USD | 54.12 | 55.53 | 54.12 | 55.47 | 55.47 | +0.99 (+1.82%) | 2,288,946 |
| 15 Nov 2018 | USD | 55.15 | 55.195 | 54.08 | 54.48 | 54.48 | -0.91 (-1.64%) | 2,044,550 |
| 14 Nov 2018 | USD | 56 | 56 | 54.995 | 55.39 | 55.39 | -0.28 (-0.50%) | 805,139 |
| 13 Nov 2018 | USD | 56.05 | 56.29 | 55.4 | 55.67 | 55.67 | -0.29 (-0.52%) | 1,056,359 |
| 12 Nov 2018 | USD | 56.55 | 56.785 | 55.705 | 55.96 | 55.96 | -0.85 (-1.50%) | 780,178 |
| 9 Nov 2018 | USD | 56.32 | 56.965 | 56.09 | 56.81 | 56.81 | +0.33 (+0.58%) | 1,369,769 |
| 8 Nov 2018 | USD | 56.6 | 57.15 | 56.32 | 56.48 | 56.48 | -0.39 (-0.69%) | 710,856 |
| 7 Nov 2018 | USD | 56.5 | 56.93 | 55.78 | 56.87 | 56.87 | +0.5 (+0.89%) | 1,193,570 |
| 6 Nov 2018 | USD | 55.61 | 56.4 | 55.35 | 56.37 | 56.37 | +0.95 (+1.71%) | 1,402,809 |
| 5 Nov 2018 | USD | 54.83 | 55.61 | 54.73 | 55.42 | 55.42 | +0.61 (+1.11%) | 1,546,722 |
| 2 Nov 2018 | USD | 55.68 | 55.77 | 54.64 | 54.81 | 54.81 | -0.68 (-1.23%) | 2,079,320 |
| 1 Nov 2018 | USD | 54.95 | 55.5 | 54.28 | 55.49 | 55.49 | +0.72 (+1.31%) | 1,485,571 |
| 31 Oct 2018 | USD | 53.52 | 54.87 | 53.34 | 54.77 | 54.77 | +1.71 (+3.22%) | 2,140,836 |
| 30 Oct 2018 | USD | 53.23 | 53.37 | 52.6 | 53.06 | 53.06 | -0.2 (-0.38%) | 1,659,512 |
| 29 Oct 2018 | USD | 55.86 | 56.05 | 52.84 | 53.26 | 53.26 | -2.15 (-3.88%) | 2,939,804 |
| 26 Oct 2018 | USD | 55.88 | 55.98 | 54.19 | 55.41 | 55.41 | -0.92 (-1.63%) | 3,350,036 |
