| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2019 | USD | 49.85 | 50.24 | 49.53 | 50.23 | 50.23 | +0.56 (+1.13%) | 213,903 |
| 23 Dec 2019 | USD | 48.92 | 49.88 | 48.05 | 49.67 | 49.67 | +1.08 (+2.22%) | 571,913 |
| 20 Dec 2019 | USD | 48.08 | 48.91 | 47.24 | 48.59 | 48.59 | +0.69 (+1.44%) | 1,587,469 |
| 19 Dec 2019 | USD | 47.22 | 48.2 | 47.045 | 47.9 | 47.9 | +0.76 (+1.61%) | 853,915 |
| 18 Dec 2019 | USD | 46.9 | 47.25 | 46.45 | 47.14 | 47.14 | +0.02 (+0.04%) | 670,561 |
| 17 Dec 2019 | USD | 47.34 | 47.46 | 45.44 | 47.12 | 47.12 | +1.21 (+2.64%) | 847,822 |
| 16 Dec 2019 | USD | 46.91 | 47.1 | 44.7 | 45.91 | 45.91 | -0.79 (-1.69%) | 1,258,599 |
| 13 Dec 2019 | USD | 45.52 | 46.75 | 45.03 | 46.7 | 46.7 | +1 (+2.19%) | 670,280 |
| 12 Dec 2019 | USD | 43.94 | 46.32 | 43.9 | 45.7 | 45.7 | +1.62 (+3.68%) | 820,145 |
| 11 Dec 2019 | USD | 44.32 | 44.97 | 43.39 | 44.08 | 44.08 | -0.17 (-0.38%) | 772,947 |
| 10 Dec 2019 | USD | 42.5 | 44.57 | 41.8801 | 44.25 | 44.25 | +2.28 (+5.43%) | 1,079,763 |
| 9 Dec 2019 | USD | 45.9 | 47.43 | 41.73 | 41.97 | 41.97 | +1.03 (+2.52%) | 2,123,811 |
| 6 Dec 2019 | USD | 40.41 | 40.96 | 39.925 | 40.94 | 40.94 | +0.86 (+2.15%) | 590,969 |
| 5 Dec 2019 | USD | 40.48 | 40.66 | 39.44 | 40.08 | 40.08 | -0.18 (-0.45%) | 728,270 |
| 4 Dec 2019 | USD | 39.37 | 40.34 | 38.4 | 40.26 | 40.26 | +1.15 (+2.94%) | 1,187,673 |
| 3 Dec 2019 | USD | 38.45 | 39.3 | 38.4 | 39.11 | 39.11 | +0.39 (+1.01%) | 537,373 |
| 2 Dec 2019 | USD | 38.9 | 39.46 | 38.035 | 38.72 | 38.72 | -0.18 (-0.46%) | 732,557 |
| 29 Nov 2019 | USD | 38.81 | 39.49 | 38 | 38.9 | 38.9 | -0.16 (-0.41%) | 384,412 |
| 28 Nov 2019 | USD | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 37.54 | 39.3 | 36.575 | 39.06 | 39.06 | +1.76 (+4.72%) | 960,092 |
| 26 Nov 2019 | USD | 38.25 | 38.54 | 36.58 | 37.3 | 37.3 | -0.56 (-1.48%) | 1,013,491 |
| 25 Nov 2019 | USD | 38.44 | 38.54 | 37 | 37.86 | 37.86 | +0.53 (+1.42%) | 944,014 |
| 22 Nov 2019 | USD | 38.32 | 38.32 | 36.63 | 37.33 | 37.33 | -0.85 (-2.23%) | 969,085 |
| 21 Nov 2019 | USD | 36.9 | 38.35 | 36.51 | 38.18 | 38.18 | +1.18 (+3.19%) | 759,647 |
| 20 Nov 2019 | USD | 36.27 | 37.26 | 36.15 | 37 | 37 | +0.37 (+1.01%) | 823,294 |
| 19 Nov 2019 | USD | 36.29 | 37.5 | 36.08 | 36.63 | 36.63 | +0.49 (+1.36%) | 1,063,769 |
| 18 Nov 2019 | USD | 36.42 | 37.06 | 35.87 | 36.14 | 36.14 | +0.46 (+1.29%) | 1,133,153 |
| 15 Nov 2019 | USD | 34.86 | 36.22 | 34.5365 | 35.68 | 35.68 | +1.47 (+4.30%) | 990,575 |
| 14 Nov 2019 | USD | 34.33 | 34.685 | 33.15 | 34.21 | 34.21 | -0.11 (-0.32%) | 638,808 |
| 13 Nov 2019 | USD | 34.01 | 35.03 | 33.725 | 34.32 | 34.32 | +0.33 (+0.97%) | 595,143 |
