| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2019 | USD | 44.08 | 44.37 | 43.97 | 44.24 | 44.24 | +0.36 (+0.82%) | 305,359 |
| 26 Dec 2019 | USD | 43.92 | 44.2 | 43.8 | 43.88 | 43.88 | -0.02 (-0.05%) | 154,489 |
| 25 Dec 2019 | USD | 43.9 | 43.9 | 43.9 | 43.9 | 43.9 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 44.1 | 44.19 | 43.88 | 43.9 | 43.9 | -0.12 (-0.27%) | 97,691 |
| 23 Dec 2019 | USD | 44.59 | 44.7 | 43.95 | 44.02 | 44.02 | -0.53 (-1.19%) | 223,270 |
| 20 Dec 2019 | USD | 44.42 | 44.8408 | 44.3 | 44.55 | 44.55 | +0.02 (+0.04%) | 530,091 |
| 19 Dec 2019 | USD | 44.12 | 44.62 | 44.12 | 44.53 | 44.53 | +0.37 (+0.84%) | 257,318 |
| 18 Dec 2019 | USD | 43.76 | 44.45 | 43.76 | 44.16 | 44.16 | +0.41 (+0.94%) | 244,602 |
| 17 Dec 2019 | USD | 44.12 | 44.31 | 43.6562 | 43.75 | 43.75 | -0.35 (-0.79%) | 293,308 |
| 16 Dec 2019 | USD | 44.04 | 44.28 | 43.38 | 44.1 | 44.1 | 0.0 (0.0%) | 458,622 |
| 13 Dec 2019 | USD | 44.5 | 44.77 | 43.68 | 44.1 | 44.1 | -0.4 (-0.90%) | 405,908 |
| 12 Dec 2019 | USD | 45.39 | 45.65 | 44.4497 | 44.5 | 44.5 | -0.97 (-2.13%) | 386,024 |
| 11 Dec 2019 | USD | 46 | 46.305 | 45.1095 | 45.47 | 45.47 | -0.61 (-1.32%) | 355,990 |
| 10 Dec 2019 | USD | 46.48 | 46.56 | 45.905 | 46.08 | 46.08 | -0.95 (-2.02%) | 493,603 |
| 9 Dec 2019 | USD | 47.18 | 47.36 | 46.94 | 47.03 | 47.03 | -0.15 (-0.32%) | 263,750 |
| 6 Dec 2019 | USD | 47.48 | 47.95 | 47.12 | 47.18 | 47.18 | +0.05 (+0.11%) | 263,607 |
| 5 Dec 2019 | USD | 47.07 | 47.37 | 46.93 | 47.13 | 47.13 | -0.01 (-0.02%) | 236,400 |
| 4 Dec 2019 | USD | 47.08 | 47.77 | 47.01 | 47.14 | 47.14 | -0.07 (-0.15%) | 194,917 |
| 3 Dec 2019 | USD | 46.57 | 47.31 | 46.57 | 47.21 | 47.21 | +0.8 (+1.72%) | 200,550 |
| 2 Dec 2019 | USD | 46.88 | 47.28 | 46.39 | 46.41 | 46.41 | -0.4 (-0.85%) | 176,394 |
| 29 Nov 2019 | USD | 47.45 | 47.75 | 46.79 | 46.81 | 46.81 | -0.73 (-1.54%) | 146,371 |
| 28 Nov 2019 | USD | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 46.7 | 47.58 | 46.6 | 47.54 | 47.54 | +0.9 (+1.93%) | 164,341 |
| 26 Nov 2019 | USD | 46.19 | 46.83 | 46.135 | 46.64 | 46.64 | +0.47 (+1.02%) | 205,449 |
| 25 Nov 2019 | USD | 45.91 | 46.45 | 45.87 | 46.17 | 46.17 | +0.59 (+1.29%) | 188,335 |
| 22 Nov 2019 | USD | 45.81 | 45.94 | 45.22 | 45.58 | 45.58 | -0.05 (-0.11%) | 217,619 |
| 21 Nov 2019 | USD | 46.76 | 46.82 | 45.63 | 45.63 | 45.63 | -1.12 (-2.40%) | 198,323 |
| 20 Nov 2019 | USD | 47.25 | 47.4 | 46.53 | 46.75 | 46.75 | -0.73 (-1.54%) | 245,585 |
| 19 Nov 2019 | USD | 47.26 | 47.67 | 47.1575 | 47.48 | 47.48 | +0.32 (+0.68%) | 178,185 |
| 18 Nov 2019 | USD | 46.5 | 47.33 | 46.5 | 47.16 | 47.16 | +0.7 (+1.51%) | 192,024 |
