| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2018 | USD | 44.43 | 44.43 | 42.31 | 43.64 | 43.64 | -1.54 (-3.41%) | 3,135,339 |
| 4 Dec 2018 | USD | 46.39 | 46.62 | 45.12 | 45.18 | 45.18 | -1.44 (-3.09%) | 2,439,882 |
| 3 Dec 2018 | USD | 45.77 | 46.88 | 45.6 | 46.62 | 46.62 | +1.99 (+4.46%) | 2,692,318 |
| 30 Nov 2018 | USD | 44.95 | 45.16 | 44.23 | 44.63 | 44.63 | -0.58 (-1.28%) | 3,311,063 |
| 29 Nov 2018 | USD | 44.71 | 45.79 | 44.61 | 45.21 | 45.21 | +0.28 (+0.62%) | 2,150,994 |
| 28 Nov 2018 | USD | 45.12 | 45.2726 | 44.33 | 44.93 | 44.93 | -0.18 (-0.40%) | 2,482,481 |
| 27 Nov 2018 | USD | 44.95 | 45.42 | 44.5 | 45.11 | 45.11 | +0.09 (+0.20%) | 3,002,021 |
| 26 Nov 2018 | USD | 44.93 | 45.48 | 44.42 | 45.02 | 45.02 | +0.62 (+1.40%) | 1,775,785 |
| 23 Nov 2018 | USD | 44.63 | 45.17 | 44.32 | 44.4 | 44.4 | -1.59 (-3.46%) | 1,204,836 |
| 22 Nov 2018 | USD | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | 0.0 (0.0%) | 0 |
| 21 Nov 2018 | USD | 45.24 | 47.02 | 45.24 | 45.99 | 45.99 | +1.14 (+2.54%) | 2,285,244 |
| 20 Nov 2018 | USD | 46.67 | 46.92 | 44.5 | 44.85 | 44.85 | -2.4 (-5.08%) | 3,889,159 |
| 19 Nov 2018 | USD | 47.45 | 48.16 | 46.93 | 47.25 | 47.25 | -0.25 (-0.53%) | 2,315,133 |
| 16 Nov 2018 | USD | 47.31 | 48.03 | 46.68 | 47.5 | 47.5 | +0.32 (+0.68%) | 2,510,386 |
| 15 Nov 2018 | USD | 46.3 | 47.66 | 46.3 | 47.18 | 47.18 | +0.5 (+1.07%) | 1,729,518 |
| 14 Nov 2018 | USD | 48.69 | 49.04 | 46.43 | 46.68 | 46.68 | -1.14 (-2.38%) | 2,995,964 |
| 13 Nov 2018 | USD | 49.47 | 50 | 47.58 | 47.82 | 47.82 | -1.7 (-3.43%) | 2,784,883 |
| 12 Nov 2018 | USD | 50.73 | 50.84 | 49.37 | 49.52 | 49.52 | -1.03 (-2.04%) | 2,175,252 |
| 9 Nov 2018 | USD | 51.62 | 51.87 | 50.16 | 50.55 | 50.55 | -1.69 (-3.24%) | 2,644,536 |
| 8 Nov 2018 | USD | 52.96 | 55.07 | 51.935 | 52.24 | 52.24 | -0.73 (-1.38%) | 2,232,607 |
| 7 Nov 2018 | USD | 52.57 | 53.64 | 52.295 | 52.97 | 52.97 | +1.32 (+2.56%) | 2,597,948 |
| 6 Nov 2018 | USD | 51.88 | 52.27 | 51.22 | 51.65 | 51.65 | -0.26 (-0.50%) | 1,338,031 |
| 5 Nov 2018 | USD | 51.72 | 52.22 | 50.75 | 51.91 | 51.91 | +0.61 (+1.19%) | 2,557,189 |
| 2 Nov 2018 | USD | 52.9 | 53.29 | 51.01 | 51.3 | 51.3 | -1.3 (-2.47%) | 1,733,882 |
| 1 Nov 2018 | USD | 51.75 | 52.75 | 51.24 | 52.6 | 52.6 | +0.93 (+1.80%) | 1,660,980 |
| 31 Oct 2018 | USD | 50.76 | 52.41 | 50.74 | 51.67 | 51.67 | +1.62 (+3.24%) | 2,333,758 |
| 30 Oct 2018 | USD | 49.84 | 50.29 | 48.8077 | 50.05 | 50.05 | -0.97 (-1.90%) | 1,703,054 |
| 29 Oct 2018 | USD | 51.72 | 51.99 | 50.18 | 51.02 | 51.02 | -0.42 (-0.82%) | 2,049,747 |
| 26 Oct 2018 | USD | 51.83 | 52.11 | 50.38 | 51.44 | 51.44 | -1.01 (-1.93%) | 1,349,619 |
| 25 Oct 2018 | USD | 52.37 | 53.02 | 52.08 | 52.45 | 52.45 | +0.95 (+1.84%) | 2,483,975 |
