| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2019 | USD | 43.03 | 43.33 | 42.29 | 42.43 | 42.43 | -0.47 (-1.10%) | 1,014,300 |
| 19 Dec 2019 | USD | 42.54 | 42.96 | 42.26 | 42.9 | 42.9 | +0.28 (+0.66%) | 433,900 |
| 18 Dec 2019 | USD | 43.53 | 43.68 | 42.48 | 42.62 | 42.62 | -0.86 (-1.98%) | 686,900 |
| 17 Dec 2019 | USD | 40.44 | 44.33 | 40.09 | 43.48 | 43.48 | +3.61 (+9.05%) | 1,073,800 |
| 16 Dec 2019 | USD | 42.68 | 42.84 | 39.86 | 39.87 | 39.87 | -2.39 (-5.66%) | 766,000 |
| 13 Dec 2019 | USD | 42.26 | 43.11 | 41.87 | 42.26 | 42.26 | -0.12 (-0.28%) | 397,600 |
| 12 Dec 2019 | USD | 41.51 | 42.58 | 41.14 | 42.38 | 42.38 | +0.74 (+1.78%) | 347,700 |
| 11 Dec 2019 | USD | 40.98 | 41.81 | 40.84 | 41.64 | 41.64 | +0.95 (+2.33%) | 235,900 |
| 10 Dec 2019 | USD | 40.81 | 41.19 | 40.27 | 40.69 | 40.69 | +0.06 (+0.15%) | 331,700 |
| 9 Dec 2019 | USD | 40.96 | 41.26 | 39.51 | 40.63 | 40.63 | -0.51 (-1.24%) | 830,500 |
| 6 Dec 2019 | USD | 41.53 | 42.13 | 41.08 | 41.14 | 41.14 | +0.21 (+0.51%) | 436,000 |
| 5 Dec 2019 | USD | 41.17 | 41.31 | 40.63 | 40.93 | 40.93 | -0.05 (-0.12%) | 275,300 |
| 4 Dec 2019 | USD | 40.97 | 41.31 | 40.49 | 40.98 | 40.98 | +0.61 (+1.51%) | 495,400 |
| 3 Dec 2019 | USD | 40.56 | 41.16 | 40.01 | 40.37 | 40.37 | -1.24 (-2.98%) | 549,600 |
| 2 Dec 2019 | USD | 44.4 | 44.54 | 41.26 | 41.61 | 41.61 | -3.16 (-7.06%) | 878,100 |
| 29 Nov 2019 | USD | 45.06 | 45.64 | 44.7 | 44.77 | 44.77 | -0.74 (-1.63%) | 167,000 |
| 28 Nov 2019 | USD | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 44.91 | 45.67 | 44.42 | 45.51 | 45.51 | +0.89 (+1.99%) | 367,500 |
| 26 Nov 2019 | USD | 44.61 | 45.15 | 44.4 | 44.62 | 44.62 | -0.29 (-0.65%) | 362,800 |
| 25 Nov 2019 | USD | 43.5 | 45.06 | 43.26 | 44.91 | 44.91 | +1.6 (+3.69%) | 518,600 |
| 22 Nov 2019 | USD | 43.75 | 43.81 | 42.83 | 43.31 | 43.31 | -0.31 (-0.71%) | 343,000 |
| 21 Nov 2019 | USD | 44.98 | 45 | 43.07 | 43.62 | 43.62 | -1.62 (-3.58%) | 590,000 |
| 20 Nov 2019 | USD | 44.95 | 45.77 | 44.35 | 45.24 | 45.24 | 0.0 (0.0%) | 1,197,500 |
| 19 Nov 2019 | USD | 45.11 | 45.9 | 44.91 | 45.24 | 45.24 | +0.09 (+0.20%) | 823,500 |
| 18 Nov 2019 | USD | 46.58 | 46.72 | 45.03 | 45.15 | 45.15 | -1.76 (-3.75%) | 844,400 |
| 15 Nov 2019 | USD | 47.49 | 47.67 | 46.85 | 46.91 | 46.91 | -0.17 (-0.36%) | 680,100 |
| 14 Nov 2019 | USD | 46.88 | 47.49 | 46.78 | 47.08 | 47.08 | -0.01 (-0.02%) | 325,000 |
| 13 Nov 2019 | USD | 46.58 | 47.59 | 46.34 | 47.09 | 47.09 | +0.09 (+0.19%) | 368,000 |
| 12 Nov 2019 | USD | 47.31 | 47.67 | 46.79 | 47 | 47 | -0.01 (-0.02%) | 464,400 |
| 11 Nov 2019 | USD | 46.19 | 47.75 | 45.82 | 47.01 | 47.01 | +0.2 (+0.43%) | 572,800 |
