| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2019 | USD | 60.33 | 60.98 | 59.0001 | 59.86 | 59.86 | -0.24 (-0.40%) | 219,631 |
| 6 Feb 2019 | USD | 60.5 | 61.68 | 59.61 | 60.1 | 60.1 | -0.15 (-0.25%) | 481,019 |
| 5 Feb 2019 | USD | 59.48 | 60.36 | 59.2 | 60.25 | 60.25 | +1.06 (+1.79%) | 250,022 |
| 4 Feb 2019 | USD | 56.85 | 59.7611 | 56.85 | 59.19 | 59.19 | +2.61 (+4.61%) | 367,192 |
| 1 Feb 2019 | USD | 56.96 | 57.21 | 55.93 | 56.58 | 56.58 | -0.27 (-0.47%) | 476,204 |
| 31 Jan 2019 | USD | 56.58 | 57.9 | 56.51 | 56.85 | 56.85 | +0.28 (+0.49%) | 466,008 |
| 30 Jan 2019 | USD | 56.74 | 57.1 | 55.3301 | 56.57 | 56.57 | +0.47 (+0.84%) | 253,632 |
| 29 Jan 2019 | USD | 56.6 | 56.82 | 55.22 | 56.1 | 56.1 | -0.51 (-0.90%) | 321,734 |
| 28 Jan 2019 | USD | 56 | 56.84 | 55.2801 | 56.61 | 56.61 | +0.03 (+0.05%) | 246,482 |
| 25 Jan 2019 | USD | 54.85 | 56.71 | 54.66 | 56.58 | 56.58 | +1.88 (+3.44%) | 441,557 |
| 24 Jan 2019 | USD | 55.89 | 56.5 | 54.53 | 54.7 | 54.7 | -1.13 (-2.02%) | 335,286 |
| 23 Jan 2019 | USD | 56.66 | 58.26 | 55.81 | 55.83 | 55.83 | -0.52 (-0.92%) | 478,472 |
| 22 Jan 2019 | USD | 56 | 56.87 | 55 | 56.35 | 56.35 | -0.08 (-0.14%) | 467,947 |
| 21 Jan 2019 | USD | 56.43 | 56.43 | 56.43 | 56.43 | 56.43 | 0.0 (0.0%) | 0 |
| 18 Jan 2019 | USD | 55.59 | 57.29 | 54.88 | 56.43 | 56.43 | +1.21 (+2.19%) | 424,223 |
| 17 Jan 2019 | USD | 55.19 | 55.95 | 54.48 | 55.22 | 55.22 | -0.09 (-0.16%) | 417,944 |
| 16 Jan 2019 | USD | 54.44 | 55.82 | 54.25 | 55.31 | 55.31 | +1.13 (+2.09%) | 392,179 |
| 15 Jan 2019 | USD | 52.16 | 54.2 | 52.05 | 54.18 | 54.18 | +2.24 (+4.31%) | 300,420 |
| 14 Jan 2019 | USD | 52.55 | 52.8 | 51.86 | 51.94 | 51.94 | -1.17 (-2.20%) | 210,498 |
| 11 Jan 2019 | USD | 52.85 | 53.15 | 51.814 | 53.11 | 53.11 | +0.09 (+0.17%) | 366,908 |
| 10 Jan 2019 | USD | 53.27 | 53.48 | 52.36 | 53.02 | 53.02 | -0.65 (-1.21%) | 366,031 |
| 9 Jan 2019 | USD | 54.24 | 55.28 | 53.64 | 53.67 | 53.67 | -0.3 (-0.56%) | 361,017 |
| 8 Jan 2019 | USD | 53.83 | 54.36 | 52.82 | 53.97 | 53.97 | +0.67 (+1.26%) | 586,606 |
| 7 Jan 2019 | USD | 52 | 53.75 | 51.915 | 53.3 | 53.3 | +1.46 (+2.82%) | 645,457 |
| 4 Jan 2019 | USD | 49.9 | 52.23 | 49.375 | 51.84 | 51.84 | +3.11 (+6.38%) | 434,332 |
| 3 Jan 2019 | USD | 48.77 | 49.725 | 47.625 | 48.73 | 48.73 | -0.91 (-1.83%) | 599,503 |
| 2 Jan 2019 | USD | 48.45 | 50.015 | 48.45 | 49.64 | 49.64 | -0.08 (-0.16%) | 396,941 |
| 1 Jan 2019 | USD | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | 0.0 (0.0%) | 0 |
| 31 Dec 2018 | USD | 48.99 | 50.113 | 48.2924 | 49.72 | 49.72 | +1.41 (+2.92%) | 464,873 |
| 28 Dec 2018 | USD | 49.01 | 49.51 | 47.26 | 48.31 | 48.31 | -0.07 (-0.14%) | 475,077 |
