| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2018 | USD | 144.4 | 145.42 | 140.87 | 145.34 | 145.34 | -0.75 (-0.51%) | 62,379 |
| 4 Dec 2018 | USD | 155.02 | 155.02 | 145.08 | 146.09 | 146.09 | -10.34 (-6.61%) | 100,576 |
| 3 Dec 2018 | USD | 155.5 | 156.91 | 153.995 | 156.43 | 156.43 | +2.02 (+1.31%) | 93,047 |
| 30 Nov 2018 | USD | 151.12 | 154.93 | 151.12 | 154.41 | 154.41 | +3.03 (+2.00%) | 125,132 |
| 29 Nov 2018 | USD | 150.03 | 153.23 | 149.54 | 151.38 | 151.38 | +0.36 (+0.24%) | 48,976 |
| 28 Nov 2018 | USD | 146.37 | 152.63 | 145.09 | 151.02 | 151.02 | +4.85 (+3.32%) | 69,338 |
| 27 Nov 2018 | USD | 146.5 | 147.11 | 144.86 | 146.17 | 146.17 | -0.84 (-0.57%) | 33,711 |
| 26 Nov 2018 | USD | 147.87 | 148 | 143.81 | 147.01 | 147.01 | +0.19 (+0.13%) | 193,049 |
| 23 Nov 2018 | USD | 146.9 | 147.84 | 145.715 | 146.82 | 146.82 | -0.92 (-0.62%) | 15,013 |
| 22 Nov 2018 | USD | 147.74 | 147.74 | 147.74 | 147.74 | 147.74 | 0.0 (0.0%) | 0 |
| 21 Nov 2018 | USD | 148.02 | 149.61 | 147.72 | 147.74 | 147.74 | +0.27 (+0.18%) | 22,919 |
| 20 Nov 2018 | USD | 148.21 | 151 | 147.29 | 147.47 | 147.47 | -2.09 (-1.40%) | 50,527 |
| 19 Nov 2018 | USD | 150.29 | 151.45 | 147.995 | 149.56 | 149.56 | -1.15 (-0.76%) | 73,386 |
| 16 Nov 2018 | USD | 149.02 | 151.79 | 148.04 | 150.71 | 150.71 | +0.77 (+0.51%) | 93,179 |
| 15 Nov 2018 | USD | 148.06 | 150.22 | 146.04 | 149.94 | 149.94 | +0.85 (+0.57%) | 58,057 |
| 14 Nov 2018 | USD | 147.76 | 151.11 | 147.36 | 149.09 | 149.09 | +1.72 (+1.17%) | 102,065 |
| 13 Nov 2018 | USD | 146.65 | 148.525 | 145.59 | 147.37 | 147.37 | +0.98 (+0.67%) | 60,011 |
| 12 Nov 2018 | USD | 147.79 | 149.445 | 146.22 | 146.39 | 146.39 | -1.61 (-1.09%) | 52,486 |
| 9 Nov 2018 | USD | 148.56 | 149.66 | 146.6 | 148 | 148 | -1.34 (-0.90%) | 55,436 |
| 8 Nov 2018 | USD | 149.05 | 150.38 | 148.3 | 149.34 | 149.34 | -0.08 (-0.05%) | 109,098 |
| 7 Nov 2018 | USD | 149.31 | 152.31 | 148.24 | 149.42 | 149.42 | +0.55 (+0.37%) | 79,142 |
| 6 Nov 2018 | USD | 149.09 | 151.08 | 148.01 | 148.87 | 148.87 | -0.48 (-0.32%) | 55,373 |
| 5 Nov 2018 | USD | 149.59 | 151.08 | 147.44 | 149.35 | 149.35 | -0.37 (-0.25%) | 66,587 |
| 2 Nov 2018 | USD | 150.84 | 152.5 | 149.1 | 149.72 | 149.72 | -0.67 (-0.45%) | 41,631 |
| 1 Nov 2018 | USD | 149.92 | 151.9 | 149.475 | 150.39 | 150.39 | +1.09 (+0.73%) | 37,584 |
| 31 Oct 2018 | USD | 150.76 | 151.4 | 147.11 | 149.3 | 149.3 | -0.16 (-0.11%) | 109,913 |
| 30 Oct 2018 | USD | 145 | 149.59 | 145 | 149.46 | 149.46 | +4.64 (+3.20%) | 46,664 |
| 29 Oct 2018 | USD | 147 | 148.47 | 143.71 | 144.82 | 144.82 | -0.82 (-0.56%) | 68,517 |
| 26 Oct 2018 | USD | 144.88 | 147.54 | 143.675 | 145.64 | 145.64 | -0.93 (-0.63%) | 68,933 |
| 25 Oct 2018 | USD | 147.39 | 149.33 | 146.55 | 146.57 | 146.57 | +0.08 (+0.05%) | 118,796 |
