| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2018 | USD | 52.31 | 52.4 | 50.28 | 50.34 | 50.34 | -1.56 (-3.01%) | 302,126 |
| 11 Dec 2018 | USD | 52.76 | 53.21 | 51.88 | 51.9 | 51.9 | -0.59 (-1.12%) | 435,778 |
| 10 Dec 2018 | USD | 53.32 | 53.32 | 51.485 | 52.49 | 52.49 | -0.9 (-1.69%) | 482,561 |
| 7 Dec 2018 | USD | 53.2 | 53.55 | 52.63 | 53.39 | 53.39 | +0.09 (+0.17%) | 767,261 |
| 6 Dec 2018 | USD | 50.73 | 53.4 | 49.73 | 53.3 | 53.3 | +2.19 (+4.28%) | 747,515 |
| 4 Dec 2018 | USD | 53.15 | 53.35 | 51.03 | 51.11 | 51.11 | -2 (-3.77%) | 368,257 |
| 3 Dec 2018 | USD | 53.46 | 53.64 | 52.73 | 53.11 | 53.11 | +0.17 (+0.32%) | 378,468 |
| 30 Nov 2018 | USD | 52.44 | 53.14 | 52.29 | 52.94 | 52.94 | +0.63 (+1.20%) | 573,928 |
| 29 Nov 2018 | USD | 52.61 | 52.79 | 52.03 | 52.31 | 52.31 | -0.6 (-1.13%) | 305,886 |
| 28 Nov 2018 | USD | 52.04 | 52.99 | 51.6 | 52.91 | 52.91 | +0.91 (+1.75%) | 530,960 |
| 27 Nov 2018 | USD | 51.3 | 52.195 | 50.4383 | 52 | 52 | +1.21 (+2.38%) | 877,279 |
| 26 Nov 2018 | USD | 50.56 | 50.87 | 50.33 | 50.79 | 50.79 | +0.49 (+0.97%) | 376,282 |
| 23 Nov 2018 | USD | 50.31 | 50.74 | 49.94 | 50.3 | 50.3 | -0.12 (-0.24%) | 89,324 |
| 22 Nov 2018 | USD | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | 0.0 (0.0%) | 0 |
| 21 Nov 2018 | USD | 49.91 | 51.5 | 49.8368 | 50.42 | 50.42 | +0.26 (+0.52%) | 407,433 |
| 20 Nov 2018 | USD | 52.22 | 52.35 | 49.96 | 50.16 | 50.16 | -2.36 (-4.49%) | 473,890 |
| 19 Nov 2018 | USD | 51.92 | 52.7 | 51.92 | 52.52 | 52.52 | +0.64 (+1.23%) | 407,635 |
| 16 Nov 2018 | USD | 51.95 | 52.115 | 50.36 | 51.88 | 51.88 | -0.42 (-0.80%) | 571,278 |
| 15 Nov 2018 | USD | 52.79 | 52.79 | 51.2 | 52.3 | 52.3 | -1.12 (-2.10%) | 597,499 |
| 14 Nov 2018 | USD | 55.07 | 55.17 | 53.27 | 53.42 | 53.42 | -1.46 (-2.66%) | 533,170 |
| 13 Nov 2018 | USD | 54.53 | 55.05 | 54.02 | 54.88 | 54.88 | +0.45 (+0.83%) | 604,375 |
| 12 Nov 2018 | USD | 55.08 | 55.95 | 54.36 | 54.43 | 54.43 | -0.58 (-1.05%) | 430,544 |
| 9 Nov 2018 | USD | 55.51 | 56.03 | 54.7 | 55.01 | 55.01 | -0.61 (-1.10%) | 348,399 |
| 8 Nov 2018 | USD | 54.96 | 55.62 | 54.71 | 55.62 | 55.62 | +0.43 (+0.78%) | 186,703 |
| 7 Nov 2018 | USD | 55.04 | 55.41 | 54.49 | 55.19 | 55.19 | +0.41 (+0.75%) | 340,167 |
| 6 Nov 2018 | USD | 54.7 | 55.21 | 54.46 | 54.78 | 54.78 | +0.29 (+0.53%) | 498,982 |
| 5 Nov 2018 | USD | 53.66 | 54.72 | 53.66 | 54.49 | 54.49 | +1.13 (+2.12%) | 575,859 |
| 2 Nov 2018 | USD | 55.18 | 55.81 | 52.71 | 53.36 | 53.36 | -1.73 (-3.14%) | 686,204 |
| 1 Nov 2018 | USD | 55.35 | 55.51 | 54.67 | 55.09 | 55.09 | +0.08 (+0.15%) | 632,962 |
| 31 Oct 2018 | USD | 57.38 | 57.38 | 54.685 | 55.01 | 55.01 | -2.4 (-4.18%) | 920,972 |
