| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2019 | USD | 49.91 | 50.04 | 49.36 | 49.9 | 33.2667 | +0.1 (+0.20%) | 57,653 |
| 25 Dec 2019 | USD | 49.8 | 49.8 | 49.8 | 49.8 | 33.2 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 49.92 | 50.12 | 49.47 | 49.8 | 33.2 | -0.16 (-0.32%) | 45,058 |
| 23 Dec 2019 | USD | 50.02 | 50.2 | 48.87 | 49.96 | 33.3067 | +0.1 (+0.20%) | 91,513 |
| 20 Dec 2019 | USD | 49.35 | 50.26 | 48.895 | 49.86 | 33.24 | +0.56 (+1.14%) | 662,749 |
| 19 Dec 2019 | USD | 49.88 | 49.88 | 48.84 | 49.3 | 32.8667 | -0.64 (-1.28%) | 113,589 |
| 18 Dec 2019 | USD | 50 | 50.24 | 49.01 | 49.94 | 33.2933 | -0.25 (-0.50%) | 169,862 |
| 17 Dec 2019 | USD | 49.26 | 50.39 | 49.17 | 50.19 | 33.46 | +1.15 (+2.35%) | 195,743 |
| 16 Dec 2019 | USD | 50.4 | 50.495 | 48.8234 | 49.04 | 32.6933 | -0.94 (-1.88%) | 189,040 |
| 13 Dec 2019 | USD | 50.28 | 50.68 | 49.6009 | 49.98 | 33.32 | -0.26 (-0.52%) | 124,479 |
| 12 Dec 2019 | USD | 49.55 | 50.82 | 49.55 | 50.24 | 33.4933 | +0.89 (+1.80%) | 166,214 |
| 11 Dec 2019 | USD | 48.94 | 49.52 | 48.7 | 49.35 | 32.9 | +0.74 (+1.52%) | 139,842 |
| 10 Dec 2019 | USD | 49.49 | 49.56 | 48.34 | 48.61 | 32.4067 | -0.81 (-1.64%) | 124,313 |
| 9 Dec 2019 | USD | 50.14 | 50.65 | 49.33 | 49.42 | 32.9467 | -0.88 (-1.75%) | 199,183 |
| 6 Dec 2019 | USD | 49.61 | 50.59 | 49.61 | 50.3 | 33.5333 | +1.17 (+2.38%) | 214,586 |
| 5 Dec 2019 | USD | 48.49 | 49.195 | 48.46 | 49.13 | 32.7533 | +0.76 (+1.57%) | 142,678 |
| 4 Dec 2019 | USD | 47.85 | 49.33 | 47.85 | 48.37 | 32.2467 | +0.79 (+1.66%) | 171,640 |
| 3 Dec 2019 | USD | 48.15 | 48.49 | 47.5 | 47.58 | 31.72 | -1 (-2.06%) | 100,064 |
| 2 Dec 2019 | USD | 49.26 | 49.41 | 48.29 | 48.58 | 32.3867 | -0.79 (-1.60%) | 132,523 |
| 29 Nov 2019 | USD | 49.18 | 49.58 | 48.7 | 49.37 | 32.9133 | -0.07 (-0.14%) | 43,127 |
| 28 Nov 2019 | USD | 49.44 | 49.44 | 49.44 | 49.44 | 32.96 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 49.47 | 49.94 | 49.21 | 49.44 | 32.96 | +0.09 (+0.18%) | 118,558 |
| 26 Nov 2019 | USD | 49.38 | 50.22 | 49.03 | 49.35 | 32.9 | -0.21 (-0.42%) | 171,137 |
| 25 Nov 2019 | USD | 48.64 | 49.94 | 48.55 | 49.56 | 33.04 | +1.175 (+2.43%) | 238,186 |
| 22 Nov 2019 | USD | 48.59 | 49.045 | 47.119 | 48.385 | 32.2567 | +0.02 (+0.04%) | 202,946 |
| 21 Nov 2019 | USD | 49.6 | 49.6 | 47.74 | 48.365 | 32.2433 | -1.175 (-2.37%) | 258,558 |
| 20 Nov 2019 | USD | 50.52 | 51 | 49.41 | 49.54 | 33.0267 | -1.15 (-2.27%) | 193,994 |
| 19 Nov 2019 | USD | 50.35 | 50.87 | 50.35 | 50.69 | 33.7933 | +0.44 (+0.88%) | 103,263 |
| 18 Nov 2019 | USD | 50.14 | 50.455 | 49.76 | 50.25 | 33.5 | -0.09 (-0.18%) | 104,532 |
| 15 Nov 2019 | USD | 50.76 | 51.07 | 49.97 | 50.34 | 33.56 | -0.12 (-0.24%) | 114,145 |
