| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2018 | USD | 42.25 | 42.54 | 41.86 | 42.24 | 42.24 | -0.04 (-0.09%) | 1,247,895 |
| 12 Dec 2018 | USD | 42.21 | 43.1021 | 41.8 | 42.28 | 42.28 | +0.8 (+1.93%) | 1,555,563 |
| 11 Dec 2018 | USD | 42.97 | 43.105 | 41.35 | 41.48 | 41.48 | -0.68 (-1.61%) | 1,304,088 |
| 10 Dec 2018 | USD | 42.62 | 42.92 | 41.28 | 42.16 | 42.16 | -0.71 (-1.66%) | 1,632,837 |
| 7 Dec 2018 | USD | 43.47 | 44.38 | 42.6 | 42.87 | 42.87 | -0.63 (-1.45%) | 1,673,749 |
| 6 Dec 2018 | USD | 42.32 | 43.53 | 42.16 | 43.5 | 43.5 | -0.4 (-0.91%) | 2,276,376 |
| 4 Dec 2018 | USD | 45.43 | 45.43 | 42.99 | 43.9 | 43.9 | -1.73 (-3.79%) | 1,949,083 |
| 3 Dec 2018 | USD | 45.95 | 46.57 | 45.33 | 45.63 | 45.63 | +0.68 (+1.51%) | 2,056,221 |
| 30 Nov 2018 | USD | 44.42 | 45.16 | 44.31 | 44.95 | 44.95 | +0.28 (+0.63%) | 2,290,609 |
| 29 Nov 2018 | USD | 44.66 | 45.13 | 44.4 | 44.67 | 44.67 | -0.47 (-1.04%) | 1,561,490 |
| 28 Nov 2018 | USD | 44.27 | 45.18 | 43.69 | 45.14 | 45.14 | +0.98 (+2.22%) | 1,590,320 |
| 27 Nov 2018 | USD | 44.24 | 44.91 | 44.07 | 44.16 | 44.16 | -0.45 (-1.01%) | 1,078,888 |
| 26 Nov 2018 | USD | 44.35 | 45.07 | 44.14 | 44.61 | 44.61 | +1.06 (+2.43%) | 1,027,085 |
| 23 Nov 2018 | USD | 43.37 | 44.33 | 43.07 | 43.55 | 43.55 | -0.32 (-0.73%) | 566,532 |
| 22 Nov 2018 | USD | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | 0.0 (0.0%) | 0 |
| 21 Nov 2018 | USD | 43.24 | 44.71 | 43.22 | 43.87 | 43.87 | +0.86 (+2.00%) | 2,527,565 |
| 20 Nov 2018 | USD | 42.76 | 43.33 | 42.21 | 43.01 | 43.01 | -0.42 (-0.97%) | 1,949,802 |
| 19 Nov 2018 | USD | 44.35 | 44.35 | 42.88 | 43.43 | 43.43 | -1.05 (-2.36%) | 2,631,743 |
| 16 Nov 2018 | USD | 44.9 | 45 | 44.3 | 44.48 | 44.48 | -0.88 (-1.94%) | 1,626,647 |
| 15 Nov 2018 | USD | 44.51 | 45.42 | 43.69 | 45.36 | 45.36 | +0.29 (+0.64%) | 1,773,117 |
| 14 Nov 2018 | USD | 45.89 | 46.53 | 44.48 | 45.07 | 45.07 | -0.45 (-0.99%) | 2,229,578 |
| 13 Nov 2018 | USD | 44.69 | 46.52 | 44.64 | 45.52 | 45.52 | +0.97 (+2.18%) | 2,271,551 |
| 12 Nov 2018 | USD | 45.69 | 45.91 | 44.52 | 44.55 | 44.55 | -1.08 (-2.37%) | 1,165,113 |
| 9 Nov 2018 | USD | 46.13 | 46.665 | 45.32 | 45.63 | 45.63 | -0.84 (-1.81%) | 1,158,150 |
| 8 Nov 2018 | USD | 45.89 | 46.92 | 45.89 | 46.47 | 46.47 | +0.23 (+0.50%) | 1,693,361 |
| 7 Nov 2018 | USD | 45.34 | 46.3 | 44.76 | 46.24 | 46.24 | +1.27 (+2.82%) | 1,629,807 |
| 6 Nov 2018 | USD | 44.48 | 45.29 | 44.3 | 44.97 | 44.97 | +0.33 (+0.74%) | 1,193,807 |
| 5 Nov 2018 | USD | 44.29 | 45.15 | 44.29 | 44.64 | 44.64 | +0.41 (+0.93%) | 1,790,102 |
| 2 Nov 2018 | USD | 45.24 | 45.83 | 43.8 | 44.23 | 44.23 | -0.38 (-0.85%) | 1,992,119 |
| 1 Nov 2018 | USD | 44.23 | 45.03 | 44.08 | 44.61 | 44.61 | +0.85 (+1.94%) | 1,831,058 |
