| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2019 | USD | 47.85 | 48.8 | 47.56 | 48.25 | 48.25 | +0.53 (+1.11%) | 12,432,380 |
| 19 Dec 2019 | USD | 46.93 | 48.28 | 46.8 | 47.72 | 47.72 | +0.91 (+1.94%) | 2,391,090 |
| 18 Dec 2019 | USD | 46.47 | 47.06 | 46.11 | 46.81 | 46.81 | +0.42 (+0.91%) | 1,900,409 |
| 17 Dec 2019 | USD | 46.5 | 46.8 | 46.07 | 46.39 | 46.39 | -0.09 (-0.19%) | 2,741,055 |
| 16 Dec 2019 | USD | 44.7 | 46.9 | 44.65 | 46.48 | 46.48 | +2.07 (+4.66%) | 5,475,506 |
| 13 Dec 2019 | USD | 44.46 | 44.51 | 43.68 | 44.41 | 44.41 | -0.06 (-0.13%) | 874,652 |
| 12 Dec 2019 | USD | 44.33 | 45.01 | 43.94 | 44.47 | 44.47 | -0.49 (-1.09%) | 1,144,085 |
| 11 Dec 2019 | USD | 44.4 | 45.16 | 44.35 | 44.96 | 44.96 | +0.67 (+1.51%) | 1,808,329 |
| 10 Dec 2019 | USD | 43.8 | 44.6 | 43.695 | 44.29 | 44.29 | +0.46 (+1.05%) | 2,097,650 |
| 9 Dec 2019 | USD | 44.52 | 44.785 | 43.66 | 43.83 | 43.83 | -0.82 (-1.84%) | 1,697,111 |
| 6 Dec 2019 | USD | 44.93 | 45.28 | 44.56 | 44.65 | 44.65 | +0.11 (+0.25%) | 2,631,182 |
| 5 Dec 2019 | USD | 43.96 | 44.6 | 43.76 | 44.54 | 44.54 | +0.8 (+1.83%) | 2,311,294 |
| 4 Dec 2019 | USD | 43.4 | 44.17 | 43.195 | 43.74 | 43.74 | +0.92 (+2.15%) | 1,276,323 |
| 3 Dec 2019 | USD | 42.69 | 42.88 | 42 | 42.82 | 42.82 | -0.26 (-0.60%) | 2,131,440 |
| 2 Dec 2019 | USD | 43.97 | 43.98 | 42.33 | 43.08 | 43.08 | -0.72 (-1.64%) | 1,984,749 |
| 29 Nov 2019 | USD | 44.06 | 44.37 | 43.7 | 43.8 | 43.8 | -0.4 (-0.90%) | 413,100 |
| 28 Nov 2019 | USD | 44.2 | 44.2 | 44.2 | 44.2 | 44.2 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 43.37 | 44.21 | 43.11 | 44.2 | 44.2 | +0.94 (+2.17%) | 1,448,552 |
| 26 Nov 2019 | USD | 42.85 | 43.55 | 42.8 | 43.26 | 43.26 | +0.03 (+0.07%) | 3,102,347 |
| 25 Nov 2019 | USD | 42.67 | 43.23 | 42.28 | 43.23 | 43.23 | +0.79 (+1.86%) | 1,013,415 |
| 22 Nov 2019 | USD | 42.51 | 42.79 | 42.03 | 42.44 | 42.44 | +0.07 (+0.17%) | 567,212 |
| 21 Nov 2019 | USD | 42.84 | 43.02 | 42.3 | 42.37 | 42.37 | -0.46 (-1.07%) | 674,857 |
| 20 Nov 2019 | USD | 42.68 | 43.39 | 42.48 | 42.83 | 42.83 | +0.01 (+0.02%) | 1,837,068 |
| 19 Nov 2019 | USD | 43.44 | 43.5 | 42.61 | 42.82 | 42.82 | -0.88 (-2.01%) | 1,353,998 |
| 18 Nov 2019 | USD | 44 | 44 | 43.24 | 43.7 | 43.7 | -0.23 (-0.52%) | 1,600,286 |
| 15 Nov 2019 | USD | 43.95 | 44.13 | 43.726 | 43.93 | 43.93 | +0.23 (+0.53%) | 759,683 |
| 14 Nov 2019 | USD | 43.2 | 43.86 | 43 | 43.7 | 43.7 | +0.53 (+1.23%) | 1,771,505 |
| 13 Nov 2019 | USD | 42.77 | 43.23 | 42.23 | 43.17 | 43.17 | +0.27 (+0.63%) | 3,129,165 |
| 12 Nov 2019 | USD | 42.51 | 43.13 | 42.06 | 42.9 | 42.9 | +0.47 (+1.11%) | 1,774,309 |
| 11 Nov 2019 | USD | 42.1 | 42.51 | 41.81 | 42.43 | 42.43 | +0.16 (+0.38%) | 1,649,649 |
