| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2019 | USD | 47.16 | 47.16 | 47.16 | 47.16 | 31.44 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 47.06 | 47.24 | 46.79 | 47.16 | 31.44 | -0.01 (-0.02%) | 12,204 |
| 23 Dec 2019 | USD | 46.68 | 47.21 | 46.0401 | 47.17 | 31.4467 | +0.43 (+0.92%) | 30,061 |
| 20 Dec 2019 | USD | 46.99 | 47 | 46.23 | 46.74 | 31.16 | -0.07 (-0.15%) | 32,653 |
| 19 Dec 2019 | USD | 46.73 | 46.91 | 46.25 | 46.81 | 31.2067 | -0.48 (-1.02%) | 41,291 |
| 18 Dec 2019 | USD | 47.23 | 47.37 | 46.55 | 47.29 | 31.5267 | +0.28 (+0.60%) | 34,211 |
| 17 Dec 2019 | USD | 47.39 | 47.79 | 46.805 | 47.01 | 31.34 | -0.37 (-0.78%) | 48,495 |
| 16 Dec 2019 | USD | 47.25 | 48.37 | 46.9 | 47.38 | 31.5867 | +0.13 (+0.28%) | 52,581 |
| 13 Dec 2019 | USD | 46.83 | 47.28 | 46.62 | 47.25 | 31.5 | +0.34 (+0.72%) | 28,487 |
| 12 Dec 2019 | USD | 45.98 | 47.3272 | 45.55 | 46.91 | 31.2733 | +0.89 (+1.93%) | 29,378 |
| 11 Dec 2019 | USD | 45.54 | 46.155 | 45.24 | 46.02 | 30.68 | +0.54 (+1.19%) | 26,025 |
| 10 Dec 2019 | USD | 44.12 | 45.63 | 44.12 | 45.48 | 30.32 | +1.36 (+3.08%) | 35,291 |
| 9 Dec 2019 | USD | 44.12 | 44.438 | 43.73 | 44.12 | 29.4133 | -0.13 (-0.29%) | 48,870 |
| 6 Dec 2019 | USD | 44.84 | 45.34 | 44.22 | 44.25 | 29.5 | -0.07 (-0.16%) | 29,693 |
| 5 Dec 2019 | USD | 44.51 | 45.3799 | 43.879 | 44.32 | 29.5467 | +0.06 (+0.14%) | 37,520 |
| 4 Dec 2019 | USD | 44.91 | 45.27 | 44.05 | 44.26 | 29.5067 | -0.36 (-0.81%) | 41,518 |
| 3 Dec 2019 | USD | 44.26 | 45.31 | 44.09 | 44.62 | 29.7467 | -0.13 (-0.29%) | 40,793 |
| 2 Dec 2019 | USD | 45.08 | 45.09 | 43.97 | 44.75 | 29.8333 | -0.05 (-0.11%) | 21,427 |
| 29 Nov 2019 | USD | 44.85 | 45.35 | 44.5758 | 44.8 | 29.8667 | -0.32 (-0.71%) | 28,117 |
| 28 Nov 2019 | USD | 45.12 | 45.12 | 45.12 | 45.12 | 30.08 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 45.14 | 45.61 | 44.82 | 45.12 | 30.08 | -0.12 (-0.27%) | 21,037 |
| 26 Nov 2019 | USD | 44.53 | 45.5 | 44.26 | 45.24 | 30.16 | +0.54 (+1.21%) | 43,657 |
| 25 Nov 2019 | USD | 44.54 | 45.75 | 43.99 | 44.7 | 29.8 | +0.31 (+0.70%) | 34,644 |
| 22 Nov 2019 | USD | 43.69 | 44.63 | 42.51 | 44.39 | 29.5933 | +0.57 (+1.30%) | 50,111 |
| 21 Nov 2019 | USD | 43.48 | 43.85 | 42.5 | 43.82 | 29.2133 | +0.4 (+0.92%) | 51,479 |
| 20 Nov 2019 | USD | 43.17 | 44.02 | 42.7 | 43.42 | 28.9467 | -0.03 (-0.07%) | 62,521 |
| 19 Nov 2019 | USD | 42.61 | 43.605 | 42.47 | 43.45 | 28.9667 | +1 (+2.36%) | 35,401 |
| 18 Nov 2019 | USD | 43.05 | 43.22 | 42.11 | 42.45 | 28.3 | -0.76 (-1.76%) | 29,156 |
| 15 Nov 2019 | USD | 43.79 | 44.11 | 43.21 | 43.21 | 28.8067 | -0.17 (-0.39%) | 18,469 |
| 14 Nov 2019 | USD | 43.5 | 44 | 43.28 | 43.38 | 28.92 | -0.2 (-0.46%) | 32,615 |
