| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2019 | USD | 46.06 | 46.09 | 45.1 | 45.15 | 45.15 | -0.88 (-1.91%) | 2,321,479 |
| 12 Dec 2019 | USD | 45.04 | 46.14 | 44.8916 | 46.03 | 46.03 | +1.1 (+2.45%) | 2,667,374 |
| 11 Dec 2019 | USD | 45.36 | 45.87 | 44.83 | 44.93 | 44.93 | -0.435 (-0.96%) | 3,549,642 |
| 10 Dec 2019 | USD | 45.59 | 45.6899 | 45.18 | 45.365 | 45.365 | -0.175 (-0.38%) | 2,199,900 |
| 9 Dec 2019 | USD | 45.7 | 45.7 | 45.2 | 45.54 | 45.54 | -0.27 (-0.59%) | 2,068,071 |
| 6 Dec 2019 | USD | 45.99 | 46.42 | 45.76 | 45.81 | 45.81 | +0.32 (+0.70%) | 3,564,233 |
| 5 Dec 2019 | USD | 45.54 | 45.54 | 44.935 | 45.49 | 45.49 | +0.23 (+0.51%) | 4,749,318 |
| 4 Dec 2019 | USD | 44.54 | 45.405 | 44.45 | 45.26 | 45.26 | +0.89 (+2.01%) | 3,931,491 |
| 3 Dec 2019 | USD | 43.97 | 44.46 | 43.6 | 44.37 | 44.37 | -0.19 (-0.43%) | 3,835,094 |
| 2 Dec 2019 | USD | 44.52 | 45.365 | 44.31 | 44.56 | 44.56 | +0.26 (+0.59%) | 4,566,688 |
| 29 Nov 2019 | USD | 44.26 | 44.55 | 44.04 | 44.3 | 44.3 | -0.19 (-0.43%) | 1,344,219 |
| 28 Nov 2019 | USD | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 44.01 | 44.55 | 43.63 | 44.49 | 44.49 | +0.52 (+1.18%) | 3,636,308 |
| 26 Nov 2019 | USD | 43.91 | 44.041 | 43.45 | 43.97 | 43.97 | +0.07 (+0.16%) | 4,998,901 |
| 25 Nov 2019 | USD | 42.29 | 44.05 | 42.25 | 43.9 | 43.9 | +1.52 (+3.59%) | 12,823,653 |
| 22 Nov 2019 | USD | 41.95 | 42.51 | 41.43 | 42.38 | 42.38 | +0.8 (+1.92%) | 8,793,808 |
| 21 Nov 2019 | USD | 43.375 | 43.91 | 41.1716 | 41.58 | 41.58 | -4.28 (-9.33%) | 29,463,224 |
| 20 Nov 2019 | USD | 44.81 | 46.14 | 43.96 | 45.86 | 45.86 | +0.86 (+1.91%) | 7,342,195 |
| 19 Nov 2019 | USD | 45.3 | 45.66 | 44.545 | 45 | 45 | -0.14 (-0.31%) | 3,511,931 |
| 18 Nov 2019 | USD | 44.72 | 45.18 | 44.53 | 45.14 | 45.14 | +0.19 (+0.42%) | 2,996,009 |
| 15 Nov 2019 | USD | 43.87 | 44.99 | 43.85 | 44.95 | 44.95 | +1.27 (+2.91%) | 3,424,898 |
| 14 Nov 2019 | USD | 42.7 | 43.73 | 42.45 | 43.68 | 43.68 | +0.93 (+2.18%) | 1,965,373 |
| 13 Nov 2019 | USD | 43.39 | 43.39 | 42.52 | 42.75 | 42.75 | -0.93 (-2.13%) | 2,640,106 |
| 12 Nov 2019 | USD | 43.2 | 43.7 | 42.99 | 43.68 | 43.68 | +0.48 (+1.11%) | 2,044,527 |
| 11 Nov 2019 | USD | 43.03 | 43.44 | 42.6016 | 43.2 | 43.2 | -0.28 (-0.64%) | 1,188,717 |
| 8 Nov 2019 | USD | 43.37 | 43.735 | 43.105 | 43.48 | 43.48 | +0.01 (+0.02%) | 1,668,770 |
| 7 Nov 2019 | USD | 43.8 | 44.16 | 43.35 | 43.47 | 43.47 | +0.04 (+0.09%) | 2,049,388 |
| 6 Nov 2019 | USD | 43.37 | 43.7 | 43.18 | 43.43 | 43.43 | -0.1 (-0.23%) | 1,981,724 |
| 5 Nov 2019 | USD | 43.58 | 43.92 | 42.91 | 43.53 | 43.53 | +0.19 (+0.44%) | 2,337,237 |
| 4 Nov 2019 | USD | 43 | 43.49 | 42.66 | 43.34 | 43.34 | +0.79 (+1.86%) | 2,874,941 |
