| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2019 | USD | 48.3 | 48.44 | 47.59 | 47.84 | 47.84 | -0.28 (-0.58%) | 463,623 |
| 26 Dec 2019 | USD | 47.87 | 48.34 | 47.59 | 48.12 | 48.12 | +0.27 (+0.56%) | 625,526 |
| 25 Dec 2019 | USD | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 47.86 | 47.94 | 47.35 | 47.85 | 47.85 | -0.04 (-0.08%) | 222,940 |
| 23 Dec 2019 | USD | 48.54 | 48.82 | 47.62 | 47.89 | 47.89 | -0.55 (-1.14%) | 523,398 |
| 20 Dec 2019 | USD | 47.56 | 48.47 | 47.475 | 48.44 | 48.44 | +1.19 (+2.52%) | 1,453,504 |
| 19 Dec 2019 | USD | 46.65 | 47.43 | 46.23 | 47.25 | 47.25 | +0.66 (+1.42%) | 823,731 |
| 18 Dec 2019 | USD | 46 | 47.06 | 45.72 | 46.59 | 46.59 | +0.65 (+1.41%) | 1,649,337 |
| 17 Dec 2019 | USD | 46.2 | 46.33 | 45.35 | 45.94 | 45.94 | -0.45 (-0.97%) | 1,190,847 |
| 16 Dec 2019 | USD | 45.63 | 46.755 | 45.42 | 46.39 | 46.39 | +1.22 (+2.70%) | 709,500 |
| 13 Dec 2019 | USD | 45.5 | 45.86 | 45.01 | 45.17 | 45.17 | -0.37 (-0.81%) | 619,920 |
| 12 Dec 2019 | USD | 44.35 | 45.75 | 44.1 | 45.54 | 45.54 | +1.2 (+2.71%) | 428,312 |
| 11 Dec 2019 | USD | 45.03 | 45.1 | 44.14 | 44.34 | 44.34 | -0.74 (-1.64%) | 431,738 |
| 10 Dec 2019 | USD | 44.9 | 45.6 | 44.65 | 45.08 | 45.08 | +0.19 (+0.42%) | 408,887 |
| 9 Dec 2019 | USD | 45.37 | 45.92 | 44.57 | 44.89 | 44.89 | -0.55 (-1.21%) | 1,078,455 |
| 6 Dec 2019 | USD | 45.31 | 45.99 | 45.07 | 45.44 | 45.44 | +0.47 (+1.05%) | 650,780 |
| 5 Dec 2019 | USD | 44.7 | 45.03 | 44.36 | 44.97 | 44.97 | +0.35 (+0.78%) | 361,240 |
| 4 Dec 2019 | USD | 44.28 | 45.39 | 44.07 | 44.62 | 44.62 | +0.58 (+1.32%) | 1,360,590 |
| 3 Dec 2019 | USD | 44.37 | 44.37 | 43.44 | 44.04 | 44.04 | -0.75 (-1.67%) | 761,671 |
| 2 Dec 2019 | USD | 45.6 | 45.6 | 44.56 | 44.79 | 44.79 | -0.82 (-1.80%) | 486,389 |
| 29 Nov 2019 | USD | 45.69 | 46.21 | 45.17 | 45.61 | 45.61 | -0.24 (-0.52%) | 289,174 |
| 28 Nov 2019 | USD | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 45.56 | 46.26 | 45.56 | 45.85 | 45.85 | +0.24 (+0.53%) | 419,736 |
| 26 Nov 2019 | USD | 46 | 46.35 | 45.35 | 45.61 | 45.61 | -0.39 (-0.85%) | 492,245 |
| 25 Nov 2019 | USD | 45.02 | 46.17 | 44.92 | 46 | 46 | +1.13 (+2.52%) | 484,501 |
| 22 Nov 2019 | USD | 44.67 | 45.12 | 44.35 | 44.87 | 44.87 | +0.31 (+0.70%) | 378,032 |
| 21 Nov 2019 | USD | 44.3 | 44.905 | 44.09 | 44.56 | 44.56 | +0.29 (+0.66%) | 348,793 |
| 20 Nov 2019 | USD | 44.42 | 44.9 | 44.24 | 44.27 | 44.27 | -0.29 (-0.65%) | 444,418 |
| 19 Nov 2019 | USD | 44.06 | 44.78 | 44.03 | 44.56 | 44.56 | +0.47 (+1.07%) | 626,661 |
| 18 Nov 2019 | USD | 44.25 | 44.82 | 44.03 | 44.09 | 44.09 | -0.04 (-0.09%) | 355,085 |
