| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2019 | USD | 40.2599 | 40.465 | 39.87 | 39.88 | 199.4 | +0.01 (+0.03%) | 4,252,947 |
| 10 Jan 2019 | USD | 40.7 | 40.93 | 39.81 | 39.87 | 199.35 | -0.3 (-0.75%) | 8,460,715 |
| 9 Jan 2019 | USD | 40.27 | 40.7199 | 39.86 | 40.17 | 200.85 | -0.38 (-0.94%) | 5,726,637 |
| 8 Jan 2019 | USD | 40.5 | 41.42 | 40.35 | 40.55 | 202.75 | -0.78 (-1.89%) | 5,112,458 |
| 7 Jan 2019 | USD | 41.84 | 42.18 | 40.7764 | 41.33 | 206.65 | -0.61 (-1.45%) | 5,029,446 |
| 4 Jan 2019 | USD | 43.73 | 43.88 | 41.6995 | 41.94 | 209.7 | -3.05 (-6.78%) | 8,950,684 |
| 3 Jan 2019 | USD | 43.55 | 45.15 | 43.48 | 44.99 | 224.95 | +2.11 (+4.92%) | 10,146,580 |
| 2 Jan 2019 | USD | 44.33 | 44.35 | 42.54 | 42.88 | 214.4 | -0.04 (-0.09%) | 7,162,539 |
| 1 Jan 2019 | USD | 42.92 | 42.92 | 42.92 | 42.92 | 214.6 | 0.0 (0.0%) | 0 |
| 31 Dec 2018 | USD | 43.1 | 43.83 | 42.89 | 42.92 | 214.6 | -0.79 (-1.81%) | 4,625,850 |
| 28 Dec 2018 | USD | 43.1 | 44.19 | 42.46 | 43.71 | 218.55 | +0.13 (+0.30%) | 9,890,946 |
| 27 Dec 2018 | USD | 45.55 | 46.8823 | 43.58 | 43.58 | 217.9 | -0.75 (-1.69%) | 7,885,745 |
| 26 Dec 2018 | USD | 48.53 | 49.47 | 44.32 | 44.33 | 221.65 | -5.1 (-10.32%) | 16,019,978 |
| 24 Dec 2018 | USD | 47.55 | 49.43 | 47.07 | 49.43 | 247.15 | +2.54 (+5.42%) | 11,111,852 |
| 21 Dec 2018 | USD | 44.72 | 47.16 | 43.61 | 46.89 | 234.45 | +1.88 (+4.18%) | 16,260,020 |
| 20 Dec 2018 | USD | 44.1 | 45.92 | 43.48 | 45.01 | 225.05 | +1.33 (+3.04%) | 18,720,360 |
| 19 Dec 2018 | USD | 42.29 | 44.22 | 40.902 | 43.68 | 218.4 | +1.37 (+3.24%) | 13,721,861 |
| 18 Dec 2018 | USD | 41.64 | 42.88 | 41.37 | 42.31 | 211.55 | +0.05 (+0.12%) | 8,663,137 |
| 17 Dec 2018 | USD | 40.95 | 42.79 | 40.5646 | 42.26 | 211.3 | +1.66 (+4.09%) | 11,838,954 |
| 14 Dec 2018 | USD | 39.9 | 40.7999 | 39.56 | 40.6 | 203 | +1.47 (+3.76%) | 8,825,401 |
| 13 Dec 2018 | USD | 38.81 | 39.52 | 38.53 | 39.13 | 195.65 | +0.04 (+0.10%) | 9,206,464 |
| 12 Dec 2018 | USD | 38.51 | 39.13 | 38.07 | 39.09 | 195.45 | -0.41 (-1.04%) | 8,224,439 |
| 11 Dec 2018 | USD | 38.47 | 39.9985 | 38.3899 | 39.5 | 197.5 | +0.01 (+0.03%) | 10,058,858 |
| 10 Dec 2018 | USD | 39.79 | 41.1555 | 39.19 | 39.49 | 197.45 | -0.15 (-0.38%) | 12,702,065 |
| 7 Dec 2018 | USD | 38.01 | 39.91 | 37.5 | 39.64 | 198.2 | +1.8 (+4.76%) | 12,394,010 |
| 6 Dec 2018 | USD | 38.98 | 39.955 | 37.84 | 37.84 | 189.2 | +0.18 (+0.48%) | 15,887,517 |
| 4 Dec 2018 | USD | 35.68 | 37.83 | 35.57 | 37.66 | 188.3 | +2.19 (+6.17%) | 10,831,895 |
| 3 Dec 2018 | USD | 35.19 | 35.9 | 35.14 | 35.47 | 177.35 | -0.87 (-2.39%) | 5,428,127 |
| 30 Nov 2018 | USD | 36.93 | 36.98 | 36.22 | 36.34 | 181.7 | -0.48 (-1.30%) | 3,960,292 |
| 29 Nov 2018 | USD | 36.89 | 37.24 | 36.41 | 36.82 | 184.1 | +0.13 (+0.35%) | 5,317,969 |
