| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2018 | USD | 46.12 | 47.32 | 46.12 | 47.11 | 47.11 | +0.76 (+1.64%) | 2,647,630 |
| 29 Nov 2018 | USD | 46.23 | 46.86 | 46.05 | 46.35 | 46.35 | -0.1 (-0.22%) | 1,919,596 |
| 28 Nov 2018 | USD | 46.75 | 46.96 | 45.34 | 46.45 | 46.45 | -0.11 (-0.24%) | 2,440,403 |
| 27 Nov 2018 | USD | 45.89 | 46.73 | 45.89 | 46.56 | 46.56 | +0.13 (+0.28%) | 2,149,466 |
| 26 Nov 2018 | USD | 45.8 | 46.51 | 45.69 | 46.43 | 46.43 | +1.11 (+2.45%) | 2,090,304 |
| 23 Nov 2018 | USD | 45.19 | 45.49 | 44.7 | 45.32 | 45.32 | -0.23 (-0.50%) | 901,920 |
| 22 Nov 2018 | USD | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | 0.0 (0.0%) | 0 |
| 21 Nov 2018 | USD | 46.43 | 46.43 | 44.77 | 45.55 | 45.55 | -0.18 (-0.39%) | 2,438,174 |
| 20 Nov 2018 | USD | 45.67 | 46.61 | 44.675 | 45.73 | 45.73 | -0.34 (-0.74%) | 2,125,243 |
| 19 Nov 2018 | USD | 46.06 | 46.78 | 45.68 | 46.07 | 46.07 | -0.08 (-0.17%) | 2,319,436 |
| 16 Nov 2018 | USD | 45.13 | 46.46 | 45.01 | 46.15 | 46.15 | +0.72 (+1.58%) | 2,245,566 |
| 15 Nov 2018 | USD | 44.95 | 45.72 | 44.32 | 45.43 | 45.43 | -0.13 (-0.29%) | 2,625,495 |
| 14 Nov 2018 | USD | 45.61 | 46.77 | 45.25 | 45.56 | 45.56 | +0.23 (+0.51%) | 2,205,836 |
| 13 Nov 2018 | USD | 45.04 | 46.17 | 44.77 | 45.33 | 45.33 | +0.54 (+1.21%) | 1,883,717 |
| 12 Nov 2018 | USD | 45.725 | 45.91 | 44.65 | 44.79 | 44.79 | -1.02 (-2.23%) | 1,648,767 |
| 9 Nov 2018 | USD | 46.09 | 46.24 | 45.4 | 45.81 | 45.81 | -0.54 (-1.17%) | 1,412,150 |
| 8 Nov 2018 | USD | 46.32 | 47.06 | 45.76 | 46.35 | 46.35 | -0.45 (-0.96%) | 1,989,195 |
| 7 Nov 2018 | USD | 47.21 | 47.52 | 46.01 | 46.8 | 46.8 | +0.07 (+0.15%) | 2,158,753 |
| 6 Nov 2018 | USD | 45.4 | 47.36 | 45.4 | 46.73 | 46.73 | +1.36 (+3.00%) | 2,889,540 |
| 5 Nov 2018 | USD | 45.5 | 45.98 | 44.08 | 45.37 | 45.37 | +0.7 (+1.57%) | 3,431,671 |
| 2 Nov 2018 | USD | 45.09 | 45.355 | 44.27 | 44.67 | 44.67 | -0.09 (-0.20%) | 2,620,930 |
| 1 Nov 2018 | USD | 43.49 | 44.895 | 43.11 | 44.76 | 44.76 | +1.79 (+4.17%) | 2,713,435 |
| 31 Oct 2018 | USD | 43.41 | 43.84 | 42.95 | 42.97 | 42.97 | +0.13 (+0.30%) | 3,007,416 |
| 30 Oct 2018 | USD | 41.16 | 42.98 | 41.05 | 42.84 | 42.84 | +1.9 (+4.64%) | 3,565,403 |
| 29 Oct 2018 | USD | 42.13 | 42.62 | 40.09 | 40.94 | 40.94 | -0.61 (-1.47%) | 2,381,722 |
| 26 Oct 2018 | USD | 40.5 | 41.95 | 40.33 | 41.55 | 41.55 | 0.0 (0.0%) | 3,404,408 |
| 25 Oct 2018 | USD | 40.52 | 42.205 | 40.52 | 41.55 | 41.55 | +1.52 (+3.80%) | 2,582,558 |
| 24 Oct 2018 | USD | 41.35 | 42.13 | 40.02 | 40.03 | 40.03 | -1.57 (-3.77%) | 2,974,326 |
| 23 Oct 2018 | USD | 40 | 41.96 | 39.21 | 41.6 | 41.6 | +1.33 (+3.30%) | 3,808,771 |
| 22 Oct 2018 | USD | 42.43 | 42.67 | 40.2 | 40.27 | 40.27 | -2.21 (-5.20%) | 5,558,283 |
