| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2019 | USD | 49.46 | 49.46 | 48.595 | 48.9 | 48.9 | -0.17 (-0.35%) | 97,497 |
| 26 Dec 2019 | USD | 49.15 | 49.29 | 48.78 | 49.07 | 49.07 | +0.26 (+0.53%) | 57,731 |
| 25 Dec 2019 | USD | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 49.12 | 49.12 | 48.325 | 48.81 | 48.81 | -0.09 (-0.18%) | 37,900 |
| 23 Dec 2019 | USD | 49.65 | 49.65 | 48.31 | 48.9 | 48.9 | -0.51 (-1.03%) | 121,416 |
| 20 Dec 2019 | USD | 49.38 | 49.96 | 48.85 | 49.41 | 49.41 | +0.31 (+0.63%) | 285,085 |
| 19 Dec 2019 | USD | 48.73 | 49.54 | 48.39 | 49.1 | 49.1 | +0.37 (+0.76%) | 109,535 |
| 18 Dec 2019 | USD | 48.25 | 48.8 | 47.537 | 48.73 | 48.73 | +0.58 (+1.20%) | 136,299 |
| 17 Dec 2019 | USD | 47.46 | 48.26 | 47.32 | 48.15 | 48.15 | +0.6 (+1.26%) | 110,506 |
| 16 Dec 2019 | USD | 47.65 | 48.35 | 46.555 | 47.55 | 47.55 | +0.34 (+0.72%) | 131,074 |
| 13 Dec 2019 | USD | 47.09 | 47.455 | 46.41 | 47.21 | 47.21 | -0.04 (-0.08%) | 158,844 |
| 12 Dec 2019 | USD | 46.59 | 47.52 | 46.31 | 47.25 | 47.25 | +0.64 (+1.37%) | 99,820 |
| 11 Dec 2019 | USD | 46.22 | 47.25 | 46.04 | 46.61 | 46.61 | +0.56 (+1.22%) | 119,167 |
| 10 Dec 2019 | USD | 47.14 | 47.375 | 45.83 | 46.05 | 46.05 | -1.08 (-2.29%) | 112,084 |
| 9 Dec 2019 | USD | 46.32 | 47.79 | 46.28 | 47.13 | 47.13 | +0.71 (+1.53%) | 143,026 |
| 6 Dec 2019 | USD | 46.4 | 47.04 | 45.45 | 46.42 | 46.42 | +0.59 (+1.29%) | 226,654 |
| 5 Dec 2019 | USD | 45.57 | 45.98 | 45.01 | 45.83 | 45.83 | +0.4 (+0.88%) | 137,870 |
| 4 Dec 2019 | USD | 44.95 | 45.81 | 44.74 | 45.43 | 45.43 | +0.79 (+1.77%) | 87,957 |
| 3 Dec 2019 | USD | 44.53 | 44.8387 | 43.995 | 44.64 | 44.64 | -0.43 (-0.95%) | 78,209 |
| 2 Dec 2019 | USD | 45.8 | 46.15 | 44.77 | 45.07 | 45.07 | -0.55 (-1.21%) | 96,744 |
| 29 Nov 2019 | USD | 45.98 | 46.2 | 45.34 | 45.62 | 45.62 | -0.6 (-1.30%) | 58,504 |
| 28 Nov 2019 | USD | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 45.43 | 46.395 | 45.05 | 46.22 | 46.22 | +1.25 (+2.78%) | 86,003 |
| 26 Nov 2019 | USD | 46.9 | 47.35 | 44.76 | 44.97 | 44.97 | -1.64 (-3.52%) | 269,122 |
| 25 Nov 2019 | USD | 45.76 | 47.13 | 45.3243 | 46.61 | 46.61 | +0.85 (+1.86%) | 109,062 |
| 22 Nov 2019 | USD | 45.42 | 46.35 | 45.26 | 45.76 | 45.76 | +0.56 (+1.24%) | 90,828 |
| 21 Nov 2019 | USD | 44.5 | 45.43 | 43.48 | 45.2 | 45.2 | +0.91 (+2.05%) | 149,661 |
| 20 Nov 2019 | USD | 44.72 | 44.72 | 43.725 | 44.29 | 44.29 | -0.49 (-1.09%) | 97,772 |
| 19 Nov 2019 | USD | 44.05 | 45 | 43.77 | 44.78 | 44.78 | +0.92 (+2.10%) | 204,647 |
| 18 Nov 2019 | USD | 43.66 | 44.15 | 43.57 | 43.86 | 43.86 | -0.09 (-0.20%) | 87,338 |
