| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2018 | USD | 53.64 | 54.01 | 53.195 | 54.01 | 54.01 | -0.8 (-1.46%) | 21,328 |
| 4 Dec 2018 | USD | 55.98 | 55.98 | 54.788 | 54.81 | 54.81 | -1.46 (-2.59%) | 6,613 |
| 3 Dec 2018 | USD | 56.19 | 56.27 | 56.05 | 56.27 | 56.27 | +1.16 (+2.10%) | 7,387 |
| 30 Nov 2018 | USD | 55.12 | 55.18 | 54.91 | 55.11 | 55.11 | -0.51 (-0.92%) | 150,569 |
| 29 Nov 2018 | USD | 55.47 | 55.62 | 55.3901 | 55.62 | 55.62 | +0.201 (+0.36%) | 10,902 |
| 28 Nov 2018 | USD | 54.7001 | 55.61 | 54.57 | 55.4192 | 55.4192 | +0.544 (+0.99%) | 24,600 |
| 27 Nov 2018 | USD | 54.7101 | 54.97 | 54.58 | 54.8755 | 54.8755 | -0.359 (-0.65%) | 8,010 |
| 26 Nov 2018 | USD | 55.1301 | 55.24 | 55.0901 | 55.235 | 55.235 | +0.718 (+1.32%) | 4,253 |
| 23 Nov 2018 | USD | 54.38 | 54.5629 | 54.38 | 54.517 | 54.517 | -0.547 (-0.99%) | 2,332 |
| 22 Nov 2018 | USD | 55.0642 | 55.0642 | 55.0642 | 55.0642 | 55.0642 | 0.0 (0.0%) | 0 |
| 21 Nov 2018 | USD | 54.91 | 55.2799 | 54.91 | 55.0642 | 55.0642 | +0.744 (+1.37%) | 4,748 |
| 20 Nov 2018 | USD | 54.44 | 54.625 | 54.1091 | 54.32 | 54.32 | -1.212 (-2.18%) | 9,951 |
| 19 Nov 2018 | USD | 56.19 | 56.19 | 55.4101 | 55.5317 | 55.5317 | -0.735 (-1.31%) | 20,682 |
| 16 Nov 2018 | USD | 55.92 | 56.3 | 55.92 | 56.2669 | 56.2669 | -0.013 (-0.02%) | 37,609 |
| 15 Nov 2018 | USD | 55.85 | 56.3 | 55.5 | 56.28 | 56.28 | -0.43 (-0.76%) | 72,339 |
| 14 Nov 2018 | USD | 56.87 | 56.89 | 56.28 | 56.71 | 56.71 | +0.04 (+0.07%) | 9,143 |
| 13 Nov 2018 | USD | 56.33 | 56.78 | 56.33 | 56.67 | 56.67 | +0.29 (+0.51%) | 61,607 |
| 12 Nov 2018 | USD | 56.77 | 56.77 | 56.3 | 56.38 | 56.38 | -0.97 (-1.69%) | 12,196 |
| 9 Nov 2018 | USD | 57.4766 | 57.68 | 57.29 | 57.35 | 57.35 | -0.598 (-1.03%) | 2,968 |
| 8 Nov 2018 | USD | 58.5209 | 58.5209 | 57.8499 | 57.948 | 57.948 | -0.702 (-1.20%) | 15,516 |
| 7 Nov 2018 | USD | 58.41 | 58.659 | 58.38 | 58.65 | 58.65 | +0.84 (+1.45%) | 8,260 |
| 6 Nov 2018 | USD | 57.69 | 57.81 | 57.6701 | 57.81 | 57.81 | +0.025 (+0.04%) | 4,518 |
| 5 Nov 2018 | USD | 57.97 | 57.97 | 57.61 | 57.785 | 57.785 | -0.345 (-0.59%) | 9,322 |
| 2 Nov 2018 | USD | 58.44 | 58.4401 | 57.755 | 58.13 | 58.13 | +0.35 (+0.61%) | 2,789 |
| 1 Nov 2018 | USD | 57.56 | 57.78 | 57.56 | 57.78 | 57.78 | +0.78 (+1.37%) | 2,965 |
| 31 Oct 2018 | USD | 57.1513 | 57.1513 | 56.99 | 57 | 57 | +0.795 (+1.41%) | 1,353 |
| 30 Oct 2018 | USD | 55.72 | 56.205 | 55.72 | 56.205 | 56.205 | +0.645 (+1.16%) | 5,073 |
| 29 Oct 2018 | USD | 56.5101 | 56.5101 | 55.345 | 55.56 | 55.56 | -0.19 (-0.34%) | 9,146 |
| 26 Oct 2018 | USD | 55.16 | 55.8 | 55.15 | 55.75 | 55.75 | -0.2 (-0.36%) | 11,776 |
| 25 Oct 2018 | USD | 55.82 | 56.1024 | 55.82 | 55.95 | 55.95 | +0.79 (+1.43%) | 18,872 |
