| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2018 | USD | 3,402.69 | 3,402.69 | 3,402.69 | 3,402.69 | 3,402.69 | 0.0 (0.0%) | 0 |
| 20 Dec 2018 | USD | 3,539.04 | 3,550.73 | 3,375.42 | 3,402.69 | 3,402.69 | -136.35 (-3.85%) | 2,032,731 |
| 19 Dec 2018 | USD | 3,560.02 | 3,560.02 | 3,524.21 | 3,539.04 | 3,539.04 | -40.46 (-1.13%) | 712,358 |
| 18 Dec 2018 | USD | 3,535.89 | 3,625.5 | 3,535.89 | 3,579.5 | 3,579.5 | +43.61 (+1.23%) | 2,248,310 |
| 17 Dec 2018 | USD | 3,481.35 | 3,536.64 | 3,480.6 | 3,535.89 | 3,535.89 | +54.54 (+1.57%) | 1,423,791 |
| 16 Dec 2018 | USD | 3,498.44 | 3,505.48 | 3,474.31 | 3,481.35 | 3,481.35 | -17.09 (-0.49%) | 1,007,520 |
| 14 Dec 2018 | USD | 3,498.44 | 3,498.44 | 3,498.44 | 3,498.44 | 3,498.44 | 0.0 (0.0%) | 0 |
| 13 Dec 2018 | USD | 3,478.21 | 3,513.27 | 3,478.21 | 3,498.44 | 3,498.44 | +20.23 (+0.58%) | 1,096,159 |
| 12 Dec 2018 | USD | 3,451.69 | 3,487.5 | 3,442.4 | 3,478.21 | 3,478.21 | +26.52 (+0.77%) | 976,729 |
| 11 Dec 2018 | USD | 3,431.46 | 3,451.69 | 3,419.02 | 3,451.69 | 3,451.69 | +20.23 (+0.59%) | 923,201 |
| 10 Dec 2018 | USD | 3,428.02 | 3,440 | 3,412.73 | 3,431.46 | 3,431.46 | +3.44 (+0.10%) | 551,868 |
| 9 Dec 2018 | USD | 3,431.17 | 3,451.4 | 3,419.48 | 3,428.02 | 3,428.02 | -3.15 (-0.09%) | 859,984 |
| 7 Dec 2018 | USD | 3,431.17 | 3,431.17 | 3,431.17 | 3,431.17 | 3,431.17 | 0.0 (0.0%) | 0 |
| 6 Dec 2018 | USD | 3,435.82 | 3,463.84 | 3,416.34 | 3,431.17 | 3,431.17 | -4.65 (-0.14%) | 975,679 |
| 5 Dec 2018 | USD | 3,446 | 3,446 | 3,405.54 | 3,435.82 | 3,435.82 | -10.18 (-0.30%) | 1,172,159 |
| 4 Dec 2018 | USD | 3,375.88 | 3,456.04 | 3,374.23 | 3,446 | 3,446 | +70.12 (+2.08%) | 1,974,689 |
| 3 Dec 2018 | USD | 3,360.3 | 3,389.07 | 3,360.3 | 3,375.88 | 3,375.88 | +31.17 (+0.93%) | 2,669,626 |
| 2 Dec 2018 | USD | 3,299 | 3,344.71 | 3,291.21 | 3,344.71 | 3,344.71 | +45.71 (+1.39%) | 1,817,723 |
| 30 Nov 2018 | USD | 3,299 | 3,299 | 3,299 | 3,299 | 3,299 | 0.0 (0.0%) | 0 |
| 29 Nov 2018 | USD | 3,260.94 | 3,299 | 3,257.04 | 3,299 | 3,299 | +38.06 (+1.17%) | 1,177,384 |
| 28 Nov 2018 | USD | 3,258.54 | 3,266.34 | 3,246.86 | 3,260.94 | 3,260.94 | +2.4 (+0.07%) | 1,189,191 |
| 27 Nov 2018 | USD | 3,246.11 | 3,258.54 | 3,246.11 | 3,258.54 | 3,258.54 | +12.43 (+0.38%) | 545,917 |
| 26 Nov 2018 | USD | 3,239.07 | 3,250.75 | 3,238.31 | 3,246.11 | 3,246.11 | +7.04 (+0.22%) | 527,694 |
| 25 Nov 2018 | USD | 3,259.29 | 3,261.69 | 3,232.02 | 3,239.07 | 3,239.07 | -20.22 (-0.62%) | 725,457 |
| 23 Nov 2018 | USD | 3,259.29 | 3,259.29 | 3,259.29 | 3,259.29 | 3,259.29 | 0.0 (0.0%) | 0 |
| 22 Nov 2018 | USD | 3,261.69 | 3,267.84 | 3,249.11 | 3,259.29 | 3,259.29 | -2.4 (-0.07%) | 816,956 |
| 21 Nov 2018 | USD | 3,263.19 | 3,269.48 | 3,250 | 3,261.69 | 3,261.69 | -1.5 (-0.05%) | 823,626 |
| 20 Nov 2018 | USD | 3,260.79 | 3,272.48 | 3,240.71 | 3,263.19 | 3,263.19 | +2.4 (+0.07%) | 842,232 |
| 19 Nov 2018 | USD | 3,250 | 3,279.52 | 3,242.21 | 3,260.79 | 3,260.79 | +10.79 (+0.33%) | 828,980 |
| 18 Nov 2018 | USD | 3,287.31 | 3,287.31 | 3,245.36 | 3,250 | 3,250 | -37.31 (-1.13%) | 1,296,043 |
