| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2019 | USD | 50.03 | 50.03 | 49.84 | 49.85 | 49.85 | -0.08 (-0.16%) | 1,070,877 |
| 19 Dec 2019 | USD | 49.81 | 49.94 | 49.79 | 49.93 | 49.93 | +0.03 (+0.06%) | 2,012,779 |
| 18 Dec 2019 | USD | 49.87 | 49.94 | 49.85 | 49.9 | 49.9 | -0.09 (-0.18%) | 500,291 |
| 17 Dec 2019 | USD | 50 | 50.07 | 49.97 | 49.99 | 49.99 | -0.21 (-0.42%) | 754,870 |
| 16 Dec 2019 | USD | 50.21 | 50.27 | 50.164 | 50.2 | 50.2 | -0.39 (-0.77%) | 547,681 |
| 13 Dec 2019 | USD | 50.58 | 50.95 | 50.45 | 50.59 | 50.59 | +0.39 (+0.78%) | 771,566 |
| 12 Dec 2019 | USD | 49.73 | 50.24 | 49.6801 | 50.2 | 50.2 | +0.45 (+0.90%) | 473,468 |
| 11 Dec 2019 | USD | 49.58 | 49.81 | 49.51 | 49.75 | 49.75 | +0.28 (+0.57%) | 393,548 |
| 10 Dec 2019 | USD | 49.41 | 49.5686 | 49.3401 | 49.47 | 49.47 | +0.04 (+0.08%) | 395,634 |
| 9 Dec 2019 | USD | 49.61 | 49.68 | 49.43 | 49.43 | 49.43 | -0.21 (-0.42%) | 420,311 |
| 6 Dec 2019 | USD | 49.56 | 49.65 | 49.55 | 49.64 | 49.64 | +0.42 (+0.85%) | 575,783 |
| 5 Dec 2019 | USD | 49.33 | 49.33 | 49.13 | 49.22 | 49.22 | -0.06 (-0.12%) | 652,734 |
| 4 Dec 2019 | USD | 49.1 | 49.305 | 49.09 | 49.28 | 49.28 | +0.51 (+1.05%) | 969,717 |
| 3 Dec 2019 | USD | 48.47 | 48.8061 | 48.37 | 48.77 | 48.77 | -0.22 (-0.45%) | 501,790 |
| 2 Dec 2019 | USD | 49.16 | 49.1899 | 48.8263 | 48.99 | 48.99 | -0.25 (-0.51%) | 619,042 |
| 29 Nov 2019 | USD | 49.25 | 49.35 | 49.22 | 49.24 | 49.24 | -0.42 (-0.85%) | 163,502 |
| 28 Nov 2019 | USD | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 49.62 | 49.7 | 49.5722 | 49.66 | 49.66 | +0.15 (+0.30%) | 252,451 |
| 26 Nov 2019 | USD | 49.5 | 49.59 | 49.4321 | 49.51 | 49.51 | -0.16 (-0.32%) | 365,136 |
| 25 Nov 2019 | USD | 49.58 | 49.7 | 49.528 | 49.67 | 49.67 | +0.29 (+0.59%) | 241,060 |
| 22 Nov 2019 | USD | 49.38 | 49.4498 | 49.25 | 49.38 | 49.38 | +0.14 (+0.28%) | 1,721,004 |
| 21 Nov 2019 | USD | 49.24 | 49.26 | 49.08 | 49.24 | 49.24 | +0.05 (+0.10%) | 730,632 |
| 20 Nov 2019 | USD | 49.24 | 49.32 | 49.05 | 49.19 | 49.19 | -0.4 (-0.81%) | 464,152 |
| 19 Nov 2019 | USD | 49.84 | 49.84 | 49.49 | 49.59 | 49.59 | -0.04 (-0.08%) | 1,015,952 |
| 18 Nov 2019 | USD | 49.55 | 49.67 | 49.43 | 49.63 | 49.63 | -0.01 (-0.02%) | 883,594 |
| 15 Nov 2019 | USD | 49.52 | 49.65 | 49.42 | 49.64 | 49.64 | +0.26 (+0.53%) | 514,617 |
| 14 Nov 2019 | USD | 49.31 | 49.44 | 49.2 | 49.38 | 49.38 | -0.16 (-0.32%) | 388,928 |
| 13 Nov 2019 | USD | 49.39 | 49.59 | 49.33 | 49.54 | 49.54 | -0.38 (-0.76%) | 770,759 |
| 12 Nov 2019 | USD | 49.95 | 50.04 | 49.845 | 49.92 | 49.92 | +0.04 (+0.08%) | 191,032 |
| 11 Nov 2019 | USD | 49.71 | 49.9 | 49.62 | 49.88 | 49.88 | -0.05 (-0.10%) | 301,054 |
