| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2019 | USD | 49.11 | 49.38 | 48.22 | 48.4 | 48.4 | -0.67 (-1.37%) | 1,772,070 |
| 19 Dec 2019 | USD | 49.27 | 49.47 | 49.05 | 49.07 | 49.07 | -0.14 (-0.28%) | 378,250 |
| 18 Dec 2019 | USD | 49.12 | 49.31 | 48.88 | 49.21 | 49.21 | +0.21 (+0.43%) | 489,280 |
| 17 Dec 2019 | USD | 48.56 | 49.125 | 48.56 | 49 | 49 | +0.4 (+0.82%) | 471,433 |
| 16 Dec 2019 | USD | 47.81 | 48.61 | 47.35 | 48.6 | 48.6 | +0.91 (+1.91%) | 432,174 |
| 13 Dec 2019 | USD | 47.58 | 47.9 | 47.21 | 47.69 | 47.69 | +0.14 (+0.29%) | 515,684 |
| 12 Dec 2019 | USD | 47.8 | 48.29 | 47.4063 | 47.55 | 47.55 | -0.16 (-0.34%) | 545,013 |
| 11 Dec 2019 | USD | 47.29 | 47.87 | 47.15 | 47.71 | 47.71 | +0.5 (+1.06%) | 340,494 |
| 10 Dec 2019 | USD | 47.03 | 47.38 | 47 | 47.21 | 47.21 | +0.18 (+0.38%) | 192,563 |
| 9 Dec 2019 | USD | 47.31 | 47.485 | 46.91 | 47.03 | 47.03 | -0.31 (-0.65%) | 358,833 |
| 6 Dec 2019 | USD | 47.27 | 47.74 | 47.26 | 47.34 | 47.34 | +0.1 (+0.21%) | 245,146 |
| 5 Dec 2019 | USD | 47.07 | 47.31 | 46.9 | 47.24 | 47.24 | +0.01 (+0.02%) | 320,513 |
| 4 Dec 2019 | USD | 46.85 | 47.48 | 46.85 | 47.23 | 47.23 | +0.4 (+0.85%) | 358,095 |
| 3 Dec 2019 | USD | 46.81 | 46.89 | 46.36 | 46.83 | 46.83 | +0.1 (+0.21%) | 299,947 |
| 2 Dec 2019 | USD | 47.09 | 47.09 | 46.55 | 46.73 | 46.73 | -0.55 (-1.16%) | 365,789 |
| 29 Nov 2019 | USD | 47.29 | 47.605 | 47.2 | 47.28 | 47.28 | +0.01 (+0.02%) | 135,299 |
| 28 Nov 2019 | USD | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 47.03 | 47.3 | 46.84 | 47.27 | 47.27 | +0.36 (+0.77%) | 320,873 |
| 26 Nov 2019 | USD | 46.86 | 47.21 | 46.75 | 46.91 | 46.91 | +0.11 (+0.24%) | 368,526 |
| 25 Nov 2019 | USD | 46.54 | 47.13 | 46.37 | 46.8 | 46.8 | +0.39 (+0.84%) | 248,631 |
| 22 Nov 2019 | USD | 46.7 | 46.9 | 46.25 | 46.41 | 46.41 | -0.24 (-0.51%) | 217,304 |
| 21 Nov 2019 | USD | 47.04 | 47.04 | 46.39 | 46.65 | 46.65 | -0.27 (-0.58%) | 224,643 |
| 20 Nov 2019 | USD | 46.7 | 47.13 | 46.61 | 46.92 | 46.92 | -0.11 (-0.23%) | 294,385 |
| 19 Nov 2019 | USD | 47.05 | 47.25 | 46.86 | 47.03 | 47.03 | 0.0 (0.0%) | 301,259 |
| 18 Nov 2019 | USD | 47.14 | 47.505 | 46.93 | 47.03 | 47.03 | +0.07 (+0.15%) | 256,934 |
| 15 Nov 2019 | USD | 47.09 | 47.13 | 46.51 | 46.96 | 46.96 | -0.05 (-0.11%) | 431,213 |
| 14 Nov 2019 | USD | 47.02 | 47.3 | 46.95 | 47.01 | 47.01 | -0.01 (-0.02%) | 292,959 |
| 13 Nov 2019 | USD | 46.55 | 47.16 | 46.31 | 47.02 | 47.02 | +0.73 (+1.58%) | 504,147 |
| 12 Nov 2019 | USD | 46.3 | 46.43 | 45.96 | 46.29 | 46.29 | +0.05 (+0.11%) | 299,525 |
| 11 Nov 2019 | USD | 46.62 | 47.01 | 46.08 | 46.24 | 46.24 | -0.52 (-1.11%) | 273,636 |
