| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2019 | USD | 44.07 | 45.97 | 44.06 | 45.89 | 45.89 | +1.78 (+4.04%) | 1,345,300 |
| 21 Nov 2019 | USD | 44.04 | 44.66 | 43.77 | 44.11 | 44.11 | +0.02 (+0.05%) | 1,994,053 |
| 20 Nov 2019 | USD | 47.96 | 48.4 | 43.83 | 44.09 | 44.09 | -3.89 (-8.11%) | 2,071,590 |
| 19 Nov 2019 | USD | 48.76 | 48.76 | 46.8 | 47.98 | 47.98 | +0.41 (+0.86%) | 1,300,849 |
| 18 Nov 2019 | USD | 48.68 | 48.75 | 46.98 | 47.57 | 47.57 | -1.175 (-2.41%) | 1,670,721 |
| 15 Nov 2019 | USD | 48.02 | 48.9 | 47.19 | 48.745 | 48.745 | +1.305 (+2.75%) | 1,126,958 |
| 14 Nov 2019 | USD | 47.31 | 47.4895 | 46.19 | 47.44 | 47.44 | -0.02 (-0.04%) | 866,539 |
| 13 Nov 2019 | USD | 48.23 | 48.34 | 47.38 | 47.46 | 47.46 | -1.17 (-2.41%) | 899,840 |
| 12 Nov 2019 | USD | 49.08 | 49.56 | 48.33 | 48.63 | 48.63 | -0.29 (-0.59%) | 703,721 |
| 11 Nov 2019 | USD | 48.88 | 49.21 | 48.49 | 48.92 | 48.92 | -0.47 (-0.95%) | 579,873 |
| 8 Nov 2019 | USD | 48.65 | 49.45 | 48.25 | 49.39 | 49.39 | +0.25 (+0.51%) | 712,140 |
| 7 Nov 2019 | USD | 50.39 | 50.94 | 48.86 | 49.14 | 49.14 | -0.7 (-1.40%) | 756,449 |
| 6 Nov 2019 | USD | 50.56 | 50.8499 | 49.23 | 49.84 | 49.84 | -1.24 (-2.43%) | 1,042,824 |
| 5 Nov 2019 | USD | 50.11 | 51.35 | 49.25 | 51.08 | 51.08 | +1.74 (+3.53%) | 1,799,150 |
| 4 Nov 2019 | USD | 46.8 | 49.44 | 46.24 | 49.34 | 49.34 | +3.33 (+7.24%) | 2,021,843 |
| 1 Nov 2019 | USD | 46.36 | 46.75 | 44.86 | 46.01 | 46.01 | -1.72 (-3.60%) | 2,340,947 |
| 31 Oct 2019 | USD | 44.72 | 48.75 | 40.46 | 47.73 | 47.73 | -0.39 (-0.81%) | 6,791,995 |
| 30 Oct 2019 | USD | 48.5 | 48.88 | 47.83 | 48.12 | 48.12 | -0.165 (-0.34%) | 2,122,906 |
| 29 Oct 2019 | USD | 48.11 | 48.78 | 48.01 | 48.285 | 48.285 | +0.275 (+0.57%) | 1,302,385 |
| 28 Oct 2019 | USD | 46.76 | 49.06 | 46.28 | 48.01 | 48.01 | +2.03 (+4.41%) | 1,844,428 |
| 25 Oct 2019 | USD | 45.45 | 46.19 | 44.91 | 45.98 | 45.98 | +0.8 (+1.77%) | 873,988 |
| 24 Oct 2019 | USD | 45 | 45.65 | 43.29 | 45.18 | 45.18 | +0.66 (+1.48%) | 1,796,230 |
| 23 Oct 2019 | USD | 44.24 | 45.38 | 44.06 | 44.52 | 44.52 | -0.37 (-0.82%) | 993,588 |
| 22 Oct 2019 | USD | 44.6 | 45.44 | 44.21 | 44.89 | 44.89 | +0.295 (+0.66%) | 904,981 |
| 21 Oct 2019 | USD | 44.58 | 45.53 | 43.69 | 44.595 | 44.595 | +0.24 (+0.54%) | 1,691,689 |
| 18 Oct 2019 | USD | 46.15 | 46.48 | 44.15 | 44.355 | 44.355 | -2.065 (-4.45%) | 1,974,942 |
| 17 Oct 2019 | USD | 46.5 | 47.49 | 45.85 | 46.42 | 46.42 | -0.99 (-2.09%) | 1,390,111 |
| 16 Oct 2019 | USD | 48.47 | 48.65 | 47.23 | 47.41 | 47.41 | -1.29 (-2.65%) | 1,351,930 |
| 15 Oct 2019 | USD | 46.36 | 49.2 | 46.21 | 48.7 | 48.7 | +2.43 (+5.25%) | 1,347,391 |
| 14 Oct 2019 | USD | 47.26 | 47.58 | 45.42 | 46.27 | 46.27 | -1.31 (-2.75%) | 1,983,714 |
