| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2019 | USD | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 46.02 | 46.34 | 45.92 | 46.05 | 46.05 | +0.11 (+0.24%) | 168,477 |
| 23 Dec 2019 | USD | 46.33 | 46.33 | 45.87 | 45.94 | 45.94 | -0.26 (-0.56%) | 537,868 |
| 20 Dec 2019 | USD | 46.155 | 46.41 | 45.92 | 46.2 | 46.2 | +0.12 (+0.26%) | 2,884,770 |
| 19 Dec 2019 | USD | 46.04 | 46.08 | 45.82 | 46.08 | 46.08 | -0.03 (-0.07%) | 920,270 |
| 18 Dec 2019 | USD | 45.55 | 46.445 | 45.4 | 46.11 | 46.11 | +0.6 (+1.32%) | 739,981 |
| 17 Dec 2019 | USD | 46.34 | 46.34 | 45.45 | 45.51 | 45.51 | -0.73 (-1.58%) | 797,484 |
| 16 Dec 2019 | USD | 45.95 | 46.29 | 45.62 | 46.24 | 46.24 | +0.23 (+0.50%) | 758,350 |
| 13 Dec 2019 | USD | 45.8 | 46.155 | 45.28 | 46.01 | 46.01 | +0.23 (+0.50%) | 859,866 |
| 12 Dec 2019 | USD | 46.68 | 46.904 | 45.57 | 45.78 | 45.78 | -0.95 (-2.03%) | 901,473 |
| 11 Dec 2019 | USD | 48.05 | 48.08 | 46.64 | 46.73 | 46.73 | -1.25 (-2.61%) | 589,175 |
| 10 Dec 2019 | USD | 48.42 | 48.42 | 47.92 | 47.98 | 47.98 | -0.33 (-0.68%) | 505,575 |
| 9 Dec 2019 | USD | 48.31 | 48.39 | 47.85 | 48.31 | 48.31 | +0.1 (+0.21%) | 452,204 |
| 6 Dec 2019 | USD | 48.16 | 48.48 | 48.02 | 48.21 | 48.21 | +0.05 (+0.10%) | 563,802 |
| 5 Dec 2019 | USD | 47.94 | 48.175 | 47.705 | 48.16 | 48.16 | +0.11 (+0.23%) | 373,313 |
| 4 Dec 2019 | USD | 47.84 | 48.61 | 47.84 | 48.05 | 48.05 | +0.02 (+0.04%) | 636,968 |
| 3 Dec 2019 | USD | 47.6 | 48.16 | 47.51 | 48.03 | 48.03 | +0.52 (+1.09%) | 566,055 |
| 2 Dec 2019 | USD | 47.92 | 48.097 | 47.37 | 47.51 | 47.51 | -0.53 (-1.10%) | 1,164,437 |
| 29 Nov 2019 | USD | 48.14 | 48.48 | 47.94 | 48.04 | 48.04 | +0.04 (+0.08%) | 450,206 |
| 28 Nov 2019 | USD | 48 | 48 | 48 | 48 | 48 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 47.95 | 48.01 | 47.51 | 48 | 48 | -0.03 (-0.06%) | 609,796 |
| 26 Nov 2019 | USD | 47.15 | 48.03 | 47.1 | 48.03 | 48.03 | +0.99 (+2.10%) | 876,945 |
| 25 Nov 2019 | USD | 46.69 | 47.22 | 46.62 | 47.04 | 47.04 | +0.36 (+0.77%) | 872,250 |
| 22 Nov 2019 | USD | 46.17 | 46.82 | 45.9 | 46.68 | 46.68 | +0.51 (+1.10%) | 727,089 |
| 21 Nov 2019 | USD | 46.77 | 47.04 | 46.08 | 46.17 | 46.17 | -0.78 (-1.66%) | 639,980 |
| 20 Nov 2019 | USD | 47.5 | 47.5215 | 46.91 | 46.95 | 46.95 | -0.49 (-1.03%) | 574,659 |
| 19 Nov 2019 | USD | 47.59 | 47.66 | 47.3126 | 47.44 | 47.44 | -0.02 (-0.04%) | 681,847 |
| 18 Nov 2019 | USD | 47.07 | 47.7 | 47.07 | 47.46 | 47.46 | +0.39 (+0.83%) | 371,805 |
| 15 Nov 2019 | USD | 46.84 | 47.16 | 46.6995 | 47.07 | 47.07 | +0.26 (+0.56%) | 344,872 |
| 14 Nov 2019 | USD | 46.68 | 47.11 | 46.57 | 46.81 | 46.81 | +0.27 (+0.58%) | 426,684 |
