| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2020 | USD | 42.73 | 44.23 | 42.73 | 44.23 | 44.23 | +0.85 (+1.96%) | 415,139 |
| 31 Dec 2019 | USD | 42.81 | 43.7 | 42.57 | 43.38 | 43.38 | +0.54 (+1.26%) | 364,885 |
| 30 Dec 2019 | USD | 43.38 | 43.38 | 42.16 | 42.84 | 42.84 | -0.56 (-1.29%) | 277,466 |
| 27 Dec 2019 | USD | 44.06 | 44.06 | 43 | 43.4 | 43.4 | -0.61 (-1.39%) | 296,294 |
| 26 Dec 2019 | USD | 43.94 | 44.3 | 43.63 | 44.01 | 44.01 | +0.11 (+0.25%) | 227,342 |
| 25 Dec 2019 | USD | 43.9 | 43.9 | 43.9 | 43.9 | 43.9 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 44.04 | 44.04 | 43.73 | 43.9 | 43.9 | -0.09 (-0.20%) | 127,926 |
| 23 Dec 2019 | USD | 44 | 44.25 | 43.66 | 43.99 | 43.99 | -0.07 (-0.16%) | 252,373 |
| 20 Dec 2019 | USD | 43.53 | 44.21 | 43.07 | 44.06 | 44.06 | +0.9 (+2.09%) | 715,585 |
| 19 Dec 2019 | USD | 43.41 | 43.82 | 42.82 | 43.16 | 43.16 | -0.44 (-1.01%) | 358,301 |
| 18 Dec 2019 | USD | 43.13 | 43.94 | 42.98 | 43.6 | 43.6 | +0.69 (+1.61%) | 358,920 |
| 17 Dec 2019 | USD | 43.38 | 43.45 | 42.74 | 42.91 | 42.91 | -0.4 (-0.92%) | 225,881 |
| 16 Dec 2019 | USD | 44 | 44.24 | 42.99 | 43.31 | 43.31 | -0.57 (-1.30%) | 491,632 |
| 13 Dec 2019 | USD | 43.1 | 43.97 | 42.9 | 43.88 | 43.88 | +1.025 (+2.39%) | 308,210 |
| 12 Dec 2019 | USD | 42.9 | 43.13 | 42.26 | 42.855 | 42.855 | +0.115 (+0.27%) | 170,852 |
| 11 Dec 2019 | USD | 42.92 | 43 | 41.8 | 42.74 | 42.74 | -0.03 (-0.07%) | 274,893 |
| 10 Dec 2019 | USD | 43.12 | 43.61 | 42.72 | 42.77 | 42.77 | -0.56 (-1.29%) | 211,603 |
| 9 Dec 2019 | USD | 43.32 | 43.79 | 43.25 | 43.33 | 43.33 | -0.38 (-0.87%) | 177,365 |
| 6 Dec 2019 | USD | 44 | 44.09 | 43.38 | 43.71 | 43.71 | -0.23 (-0.52%) | 284,619 |
| 5 Dec 2019 | USD | 44.12 | 44.24 | 43.54 | 43.94 | 43.94 | -0.03 (-0.07%) | 441,143 |
| 4 Dec 2019 | USD | 44.16 | 44.16 | 43.245 | 43.97 | 43.97 | +0.05 (+0.11%) | 300,202 |
| 3 Dec 2019 | USD | 42.69 | 43.96 | 42.39 | 43.92 | 43.92 | +0.49 (+1.13%) | 353,729 |
| 2 Dec 2019 | USD | 44.56 | 45 | 42.33 | 43.43 | 43.43 | -0.92 (-2.07%) | 701,574 |
| 29 Nov 2019 | USD | 44.09 | 44.49 | 43.88 | 44.35 | 44.35 | +0.23 (+0.52%) | 193,262 |
| 28 Nov 2019 | USD | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 44.66 | 44.96 | 43.67 | 44.12 | 44.12 | -0.59 (-1.32%) | 502,105 |
| 26 Nov 2019 | USD | 44.76 | 45.165 | 44.285 | 44.71 | 44.71 | +0.01 (+0.02%) | 353,690 |
| 25 Nov 2019 | USD | 43.76 | 44.78 | 43.58 | 44.7 | 44.7 | +1.02 (+2.34%) | 434,868 |
| 22 Nov 2019 | USD | 44 | 44.16 | 43.09 | 43.68 | 43.68 | -0.23 (-0.52%) | 232,068 |
| 21 Nov 2019 | USD | 44.03 | 44.33 | 43.38 | 43.91 | 43.91 | -0.17 (-0.39%) | 285,584 |
