| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2018 | USD | 47.28 | 47.3657 | 45.24 | 46.75 | 46.75 | -0.61 (-1.29%) | 505,228 |
| 7 Dec 2018 | USD | 47.71 | 48.39 | 46.892 | 47.36 | 47.36 | +0.04 (+0.08%) | 589,674 |
| 6 Dec 2018 | USD | 47.23 | 47.51 | 46.09 | 47.32 | 47.32 | -0.33 (-0.69%) | 777,945 |
| 4 Dec 2018 | USD | 49.52 | 50.35 | 47.52 | 47.65 | 47.65 | -2.03 (-4.09%) | 336,832 |
| 3 Dec 2018 | USD | 50.11 | 50.38 | 48.91 | 49.68 | 49.68 | +0.3 (+0.61%) | 495,526 |
| 30 Nov 2018 | USD | 49.54 | 50.52 | 49.29 | 49.38 | 49.38 | -0.28 (-0.56%) | 573,116 |
| 29 Nov 2018 | USD | 49.27 | 50.37 | 49.07 | 49.66 | 49.66 | +0.23 (+0.47%) | 637,369 |
| 28 Nov 2018 | USD | 49.49 | 49.71 | 48.085 | 49.43 | 49.43 | -0.33 (-0.66%) | 884,853 |
| 27 Nov 2018 | USD | 50.67 | 51.165 | 49.71 | 49.76 | 49.76 | -1.19 (-2.34%) | 432,930 |
| 26 Nov 2018 | USD | 50.86 | 51.72 | 49.72 | 50.95 | 50.95 | -0.47 (-0.91%) | 549,801 |
| 23 Nov 2018 | USD | 50.26 | 51.8 | 50.145 | 51.42 | 51.42 | +1.3 (+2.59%) | 616,550 |
| 22 Nov 2018 | USD | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | 0.0 (0.0%) | 0 |
| 21 Nov 2018 | USD | 49.08 | 50.72 | 49.04 | 50.12 | 50.12 | +0.87 (+1.77%) | 1,002,560 |
| 20 Nov 2018 | USD | 47.01 | 51 | 46.51 | 49.25 | 49.25 | +1.2 (+2.50%) | 1,544,908 |
| 19 Nov 2018 | USD | 47.49 | 51 | 45.881 | 48.05 | 48.05 | -11.3 (-19.04%) | 5,875,984 |
| 16 Nov 2018 | USD | 58.68 | 60.72 | 57.94 | 59.35 | 59.35 | +0.78 (+1.33%) | 782,928 |
| 15 Nov 2018 | USD | 65.29 | 68.21 | 57.34 | 58.57 | 58.57 | -6.06 (-9.38%) | 2,398,599 |
| 14 Nov 2018 | USD | 64.67 | 65.37 | 64.34 | 64.63 | 64.63 | +0.52 (+0.81%) | 826,147 |
| 13 Nov 2018 | USD | 65.06 | 65.06 | 63.83 | 64.11 | 64.11 | -0.27 (-0.42%) | 515,703 |
| 12 Nov 2018 | USD | 65.76 | 65.9899 | 64.27 | 64.38 | 64.38 | -1.47 (-2.23%) | 294,295 |
| 9 Nov 2018 | USD | 65.92 | 66.68 | 65.1 | 65.85 | 65.85 | -0.35 (-0.53%) | 203,565 |
| 8 Nov 2018 | USD | 66.13 | 67.53 | 65.68 | 66.2 | 66.2 | -0.51 (-0.76%) | 339,775 |
| 7 Nov 2018 | USD | 66.16 | 66.79 | 64.64 | 66.71 | 66.71 | +0.64 (+0.97%) | 579,590 |
| 6 Nov 2018 | USD | 65.55 | 66.93 | 65.27 | 66.07 | 66.07 | +0.37 (+0.56%) | 327,678 |
| 5 Nov 2018 | USD | 65.84 | 66.58 | 65.48 | 65.7 | 65.7 | -0.09 (-0.14%) | 240,297 |
| 2 Nov 2018 | USD | 66.43 | 67.68 | 65.5638 | 65.79 | 65.79 | -0.38 (-0.57%) | 190,429 |
| 1 Nov 2018 | USD | 65.31 | 66.5773 | 65.13 | 66.17 | 66.17 | +1.22 (+1.88%) | 433,227 |
| 31 Oct 2018 | USD | 65.26 | 65.41 | 63.63 | 64.95 | 64.95 | +0.06 (+0.09%) | 338,845 |
| 30 Oct 2018 | USD | 63.64 | 65.31 | 62.98 | 64.89 | 64.89 | +1.58 (+2.50%) | 506,309 |
| 29 Oct 2018 | USD | 63.22 | 64.1 | 62.57 | 63.31 | 63.31 | +0.59 (+0.94%) | 531,548 |
