| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2018 | USD | 46.37 | 46.41 | 45.04 | 45.29 | 45.29 | -1.17 (-2.52%) | 9,689,245 |
| 6 Dec 2018 | USD | 46.7 | 46.855 | 45.74 | 46.46 | 46.46 | -0.71 (-1.51%) | 12,052,340 |
| 4 Dec 2018 | USD | 48.52 | 48.77 | 46.94 | 47.17 | 47.17 | -1.22 (-2.52%) | 10,420,450 |
| 3 Dec 2018 | USD | 49.14 | 49.36 | 47.9 | 48.39 | 48.39 | -0.46 (-0.94%) | 11,667,180 |
| 30 Nov 2018 | USD | 47.58 | 49.05 | 47.47 | 48.85 | 48.85 | +1.36 (+2.86%) | 17,529,320 |
| 29 Nov 2018 | USD | 48.71 | 48.77 | 46.705 | 47.49 | 47.49 | -0.36 (-0.75%) | 8,099,311 |
| 28 Nov 2018 | USD | 45.99 | 47.895 | 45.91 | 47.85 | 47.85 | +2.3 (+5.05%) | 12,062,310 |
| 27 Nov 2018 | USD | 45.85 | 46.16 | 45.125 | 45.55 | 45.55 | -0.57 (-1.24%) | 7,457,301 |
| 26 Nov 2018 | USD | 46.35 | 46.84 | 45.76 | 46.12 | 46.12 | +0.26 (+0.57%) | 8,434,593 |
| 23 Nov 2018 | USD | 46.18 | 46.435 | 45.43 | 45.86 | 45.86 | -0.3 (-0.65%) | 3,968,929 |
| 22 Nov 2018 | USD | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | 0.0 (0.0%) | 0 |
| 21 Nov 2018 | USD | 46.95 | 47.52 | 46.12 | 46.16 | 46.16 | -0.66 (-1.41%) | 10,857,420 |
| 20 Nov 2018 | USD | 46 | 48.76 | 45.56 | 46.82 | 46.82 | -2.14 (-4.37%) | 16,289,580 |
| 19 Nov 2018 | USD | 51.33 | 51.7 | 48.54 | 48.96 | 48.96 | -2.53 (-4.91%) | 17,398,760 |
| 16 Nov 2018 | USD | 51.86 | 51.86 | 50.87 | 51.49 | 51.49 | -0.98 (-1.87%) | 13,371,680 |
| 15 Nov 2018 | USD | 52.02 | 52.47 | 51.39 | 52.47 | 52.47 | -0.17 (-0.32%) | 9,145,165 |
| 14 Nov 2018 | USD | 54.38 | 54.57 | 52.575 | 52.64 | 52.64 | -1.11 (-2.07%) | 9,181,709 |
| 13 Nov 2018 | USD | 54.54 | 54.635 | 53.63 | 53.75 | 53.75 | -0.82 (-1.50%) | 7,612,982 |
| 12 Nov 2018 | USD | 56.04 | 56.18 | 54.5 | 54.57 | 54.57 | -1.07 (-1.92%) | 6,583,804 |
| 9 Nov 2018 | USD | 55.68 | 55.81 | 55.09 | 55.64 | 55.64 | +0.1 (+0.18%) | 6,533,418 |
| 8 Nov 2018 | USD | 55.88 | 56 | 55.2 | 55.54 | 55.54 | +0.12 (+0.22%) | 5,783,560 |
| 7 Nov 2018 | USD | 55.01 | 55.54 | 53.99 | 55.42 | 55.42 | +0.645 (+1.18%) | 5,858,362 |
| 7 Nov 2018 |
|
|||||||
| 6 Nov 2018 | USD | 110.35 | 110.98 | 108.69 | 109.55 | 54.775 | -0.73 (-0.66%) | 5,561,598 |
| 5 Nov 2018 | USD | 109.49 | 111 | 108.657 | 110.28 | 55.14 | +0.79 (+0.72%) | 5,949,924 |
| 2 Nov 2018 | USD | 111.14 | 112.37 | 109.035 | 109.49 | 54.745 | -0.65 (-0.59%) | 9,024,852 |
| 1 Nov 2018 | USD | 109.77 | 110.89 | 109.07 | 110.14 | 55.07 | +0.26 (+0.24%) | 6,601,928 |
| 31 Oct 2018 | USD | 111.3 | 111.365 | 108.87 | 109.88 | 54.94 | -0.29 (-0.26%) | 9,776,258 |
| 30 Oct 2018 | USD | 108.91 | 110.92 | 108.41 | 110.17 | 55.085 | +1.77 (+1.63%) | 9,715,402 |
| 29 Oct 2018 | USD | 107.51 | 110.19 | 107.26 | 108.4 | 54.2 | +1.86 (+1.75%) | 14,275,552 |
| 26 Oct 2018 | USD | 106.31 | 107.03 | 105.13 | 106.54 | 53.27 | +0.04 (+0.04%) | 8,174,830 |
