| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | USD | 48.01 | 49.1932 | 47.9 | 48.92 | 48.92 | +0.86 (+1.79%) | 431,137 |
| 6 Dec 2019 | USD | 46.88 | 48.55 | 46.69 | 48.06 | 48.06 | +1.55 (+3.33%) | 417,971 |
| 5 Dec 2019 | USD | 47.11 | 47.18 | 46.17 | 46.51 | 46.51 | -0.46 (-0.98%) | 377,151 |
| 4 Dec 2019 | USD | 46.24 | 46.97 | 46.21 | 46.97 | 46.97 | +1.04 (+2.26%) | 478,539 |
| 3 Dec 2019 | USD | 46 | 46.38 | 44.94 | 45.93 | 45.93 | -0.35 (-0.76%) | 587,756 |
| 2 Dec 2019 | USD | 46.2303 | 47.46 | 46.07 | 46.28 | 46.28 | -1.1 (-2.32%) | 369,622 |
| 29 Nov 2019 | USD | 48.39 | 48.7 | 47.28 | 47.38 | 47.38 | -1.32 (-2.71%) | 287,421 |
| 28 Nov 2019 | USD | 48.7 | 48.7 | 48.7 | 48.7 | 48.7 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 48.56 | 48.87 | 48.12 | 48.7 | 48.7 | -0.05 (-0.10%) | 273,427 |
| 26 Nov 2019 | USD | 49.24 | 49.78 | 48.505 | 48.75 | 48.75 | -0.44 (-0.89%) | 324,974 |
| 25 Nov 2019 | USD | 46.55 | 49.37 | 46.55 | 49.19 | 49.19 | +2.62 (+5.63%) | 477,449 |
| 22 Nov 2019 | USD | 47.29 | 47.52 | 46.22 | 46.57 | 46.57 | -0.33 (-0.70%) | 198,820 |
| 21 Nov 2019 | USD | 46.44 | 46.95 | 45.68 | 46.9 | 46.9 | +0.59 (+1.27%) | 390,343 |
| 20 Nov 2019 | USD | 45.93 | 47.43 | 45.93 | 46.31 | 46.31 | +0.18 (+0.39%) | 391,911 |
| 19 Nov 2019 | USD | 45.3 | 46.72 | 45.2867 | 46.13 | 46.13 | +0.9 (+1.99%) | 369,062 |
| 18 Nov 2019 | USD | 45.76 | 46.16 | 44.92 | 45.23 | 45.23 | -0.58 (-1.27%) | 428,712 |
| 15 Nov 2019 | USD | 45.84 | 46.34 | 45.175 | 45.81 | 45.81 | +0.385 (+0.85%) | 268,199 |
| 14 Nov 2019 | USD | 45.92 | 46.2 | 44.655 | 45.425 | 45.425 | -0.855 (-1.85%) | 379,048 |
| 13 Nov 2019 | USD | 45.82 | 46.648 | 45.37 | 46.28 | 46.28 | +0.11 (+0.24%) | 292,932 |
| 12 Nov 2019 | USD | 46.5 | 47.06 | 45.77 | 46.17 | 46.17 | -0.12 (-0.26%) | 385,994 |
| 11 Nov 2019 | USD | 47.13 | 47.36 | 45.49 | 46.29 | 46.29 | -1.11 (-2.34%) | 405,149 |
| 8 Nov 2019 | USD | 45.15 | 47.865 | 43.085 | 47.4 | 47.4 | -0.83 (-1.72%) | 743,300 |
| 7 Nov 2019 | USD | 48.16 | 49.27 | 47.84 | 48.23 | 48.23 | +0.43 (+0.90%) | 369,319 |
| 6 Nov 2019 | USD | 49.2 | 49.42 | 47.74 | 47.8 | 47.8 | -1.31 (-2.67%) | 367,615 |
| 5 Nov 2019 | USD | 49.82 | 49.82 | 48.44 | 49.11 | 49.11 | -0.52 (-1.05%) | 275,270 |
| 4 Nov 2019 | USD | 50.17 | 50.28 | 49.53 | 49.63 | 49.63 | -0.19 (-0.38%) | 323,524 |
| 1 Nov 2019 | USD | 48.97 | 50.31 | 48.72 | 49.82 | 49.82 | +1.105 (+2.27%) | 354,557 |
| 31 Oct 2019 | USD | 48.63 | 49.3 | 48.15 | 48.715 | 48.715 | -0.225 (-0.46%) | 239,626 |
| 30 Oct 2019 | USD | 49.52 | 49.52 | 48.44 | 48.94 | 48.94 | -0.48 (-0.97%) | 240,017 |
| 29 Oct 2019 | USD | 49.31 | 50.04 | 48.96 | 49.42 | 49.42 | +0.2 (+0.41%) | 219,677 |
