| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2019 | USD | 46.33 | 46.45 | 46.23 | 46.34 | 46.34 | +0.31 (+0.67%) | 102,958 |
| 19 Dec 2019 | USD | 46.15 | 46.19 | 45.9 | 46.03 | 46.03 | +0.76 (+1.68%) | 127,866 |
| 18 Dec 2019 | USD | 46.24 | 46.3 | 45.12 | 45.27 | 45.27 | -0.91 (-1.97%) | 189,903 |
| 17 Dec 2019 | USD | 45.96 | 46.22 | 45.93 | 46.18 | 46.18 | +0.67 (+1.47%) | 96,266 |
| 16 Dec 2019 | USD | 45.66 | 45.81 | 45.47 | 45.51 | 45.51 | +0.21 (+0.46%) | 85,320 |
| 13 Dec 2019 | USD | 45.14 | 45.38 | 44.99 | 45.3 | 45.3 | +0.91 (+2.05%) | 161,545 |
| 12 Dec 2019 | USD | 43.93 | 44.465 | 43.93 | 44.39 | 44.39 | +0.5 (+1.14%) | 92,366 |
| 11 Dec 2019 | USD | 43.61 | 43.9 | 43.61 | 43.89 | 43.89 | +0.43 (+0.99%) | 71,145 |
| 10 Dec 2019 | USD | 43.5 | 43.5946 | 43.34 | 43.46 | 43.46 | +0.21 (+0.49%) | 62,729 |
| 9 Dec 2019 | USD | 43.52 | 43.63 | 43.25 | 43.25 | 43.25 | -0.43 (-0.98%) | 75,426 |
| 6 Dec 2019 | USD | 43.6 | 43.8 | 43.59 | 43.68 | 43.68 | +0.32 (+0.74%) | 65,459 |
| 5 Dec 2019 | USD | 43.57 | 43.57 | 43.21 | 43.36 | 43.36 | +0.44 (+1.03%) | 106,204 |
| 4 Dec 2019 | USD | 43 | 43.07 | 42.81 | 42.92 | 42.92 | -0.04 (-0.09%) | 113,034 |
| 3 Dec 2019 | USD | 42.9 | 43 | 42.5075 | 42.96 | 42.96 | -0.39 (-0.90%) | 173,469 |
| 2 Dec 2019 | USD | 43.84 | 43.85 | 43.23 | 43.35 | 43.35 | -0.21 (-0.48%) | 204,138 |
| 29 Nov 2019 | USD | 43.9 | 43.9 | 43.45 | 43.56 | 43.56 | -0.06 (-0.14%) | 62,071 |
| 28 Nov 2019 | USD | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 43.62 | 43.64 | 43.48 | 43.62 | 43.62 | +0.26 (+0.60%) | 73,733 |
| 26 Nov 2019 | USD | 43.61 | 43.65 | 43.28 | 43.36 | 43.36 | -0.11 (-0.25%) | 101,161 |
| 25 Nov 2019 | USD | 43.25 | 43.5 | 43.25 | 43.47 | 43.47 | +0.86 (+2.02%) | 96,183 |
| 22 Nov 2019 | USD | 42.81 | 42.87 | 42.56 | 42.61 | 42.61 | -0.18 (-0.42%) | 54,203 |
| 21 Nov 2019 | USD | 42.91 | 43.02 | 42.6901 | 42.79 | 42.79 | +0.07 (+0.16%) | 74,146 |
| 20 Nov 2019 | USD | 42.81 | 43.02 | 42.48 | 42.72 | 42.72 | -0.03 (-0.07%) | 108,055 |
| 19 Nov 2019 | USD | 43.05 | 43.12 | 42.73 | 42.75 | 42.75 | -0.43 (-1.00%) | 119,560 |
| 18 Nov 2019 | USD | 42.88 | 43.34 | 42.8 | 43.18 | 43.18 | +0.16 (+0.37%) | 130,073 |
| 15 Nov 2019 | USD | 42.98 | 43.3 | 42.9 | 43.02 | 43.02 | +1.65 (+3.99%) | 316,127 |
| 14 Nov 2019 | USD | 41.29 | 41.48 | 41.22 | 41.37 | 41.37 | -0.38 (-0.91%) | 121,419 |
| 13 Nov 2019 | USD | 41.75 | 41.83 | 41.65 | 41.75 | 41.75 | +0.41 (+0.99%) | 77,521 |
| 12 Nov 2019 | USD | 41.44 | 41.6621 | 41.23 | 41.34 | 41.34 | -0.35 (-0.84%) | 103,374 |
| 11 Nov 2019 | USD | 41.51 | 41.77 | 41.43 | 41.69 | 41.69 | +0.14 (+0.34%) | 73,209 |
