| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | USD | 49.83 | 50.46 | 49.28 | 49.87 | 49.87 | -0.13 (-0.26%) | 15,158,026 |
| 9 Dec 2019 | USD | 50.06 | 50.5 | 48.72 | 50 | 50 | +0.42 (+0.85%) | 21,870,553 |
| 6 Dec 2019 | USD | 48.38 | 49.89 | 47.8 | 49.58 | 49.58 | +1.51 (+3.14%) | 21,826,769 |
| 5 Dec 2019 | USD | 48.45 | 50.2 | 48.06 | 48.07 | 48.07 | -0.48 (-0.99%) | 28,212,513 |
| 4 Dec 2019 | USD | 47.51 | 48.66 | 47.5 | 48.55 | 48.55 | +0.33 (+0.68%) | 22,834,426 |
| 3 Dec 2019 | USD | 45.4 | 48.3 | 44.9 | 48.22 | 48.22 | +3.02 (+6.68%) | 33,457,119 |
| 2 Dec 2019 | USD | 44.74 | 45.58 | 44.01 | 45.2 | 45.2 | +0.42 (+0.94%) | 17,440,667 |
| 29 Nov 2019 | USD | 44.85 | 46.25 | 44.38 | 44.78 | 44.78 | -0.31 (-0.69%) | 23,260,801 |
| 28 Nov 2019 | USD | 45.32 | 47.34 | 44.5 | 45.09 | 45.09 | -0.22 (-0.49%) | 34,074,878 |
| 27 Nov 2019 | USD | 44.7 | 47.37 | 43.9 | 45.31 | 45.31 | +0.17 (+0.38%) | 37,395,836 |
| 26 Nov 2019 | USD | 42.68 | 45.87 | 41.88 | 45.14 | 45.14 | +3.31 (+7.91%) | 42,553,099 |
| 25 Nov 2019 | USD | 41.82 | 41.95 | 39.45 | 41.83 | 41.83 | +0.35 (+0.84%) | 23,074,310 |
| 22 Nov 2019 | USD | 42.5 | 43.5 | 40.85 | 41.48 | 41.48 | -0.52 (-1.24%) | 31,244,565 |
| 21 Nov 2019 | USD | 41.64 | 43.14 | 41.62 | 42 | 42 | -0.12 (-0.28%) | 22,780,803 |
| 20 Nov 2019 | USD | 40.3 | 42.98 | 40.3 | 42.12 | 42.12 | +1.82 (+4.52%) | 34,437,322 |
| 19 Nov 2019 | USD | 39.26 | 40.65 | 38.01 | 40.3 | 40.3 | +1.3 (+3.33%) | 26,283,264 |
| 18 Nov 2019 | USD | 39.97 | 40.08 | 38.4 | 39 | 39 | -0.7 (-1.76%) | 18,684,623 |
| 15 Nov 2019 | USD | 39.91 | 40.12 | 38.36 | 39.7 | 39.7 | +0.29 (+0.74%) | 22,083,753 |
| 14 Nov 2019 | USD | 39.8 | 40.35 | 39.25 | 39.41 | 39.41 | -0.05 (-0.13%) | 21,293,533 |
| 13 Nov 2019 | USD | 38.2 | 39.92 | 37.81 | 39.46 | 39.46 | +1.38 (+3.62%) | 25,873,388 |
| 12 Nov 2019 | USD | 39 | 39.25 | 36.88 | 38.08 | 38.08 | -1.05 (-2.68%) | 28,280,860 |
| 11 Nov 2019 | USD | 39.3 | 40.5 | 38.8 | 39.13 | 39.13 | +0.07 (+0.18%) | 27,690,980 |
| 8 Nov 2019 | USD | 39.15 | 39.88 | 38.73 | 39.06 | 39.06 | -0.09 (-0.23%) | 27,890,990 |
| 7 Nov 2019 | USD | 40.2 | 40.4 | 38.68 | 39.15 | 39.15 | -1 (-2.49%) | 40,542,849 |
| 6 Nov 2019 | USD | 41.21 | 41.45 | 39.5 | 40.15 | 40.15 | -0.23 (-0.57%) | 53,384,224 |
| 5 Nov 2019 | USD | 37.17 | 40.38 | 37.17 | 40.38 | 40.38 | +3.67 (+10.00%) | 62,537,697 |
| 4 Nov 2019 | USD | 37.1 | 37.94 | 35.81 | 36.71 | 36.71 | -1.59 (-4.15%) | 52,873,783 |
| 1 Nov 2019 | USD | 37.29 | 38.3 | 36.91 | 38.3 | 38.3 | +1.39 (+3.77%) | 30,295,559 |
| 31 Oct 2019 | USD | 38.99 | 39.17 | 36.5 | 36.91 | 36.91 | -0.46 (-1.23%) | 46,650,816 |
| 30 Oct 2019 | USD | 36.25 | 37.88 | 36.11 | 37.37 | 37.37 | +1.36 (+3.78%) | 42,246,253 |
