| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | USD | 47.44 | 47.57 | 46.77 | 47.21 | 47.21 | -0.39 (-0.82%) | 408,048 |
| 6 Dec 2019 | USD | 47.41 | 47.99 | 47.41 | 47.6 | 47.6 | +0.455 (+0.97%) | 434,997 |
| 5 Dec 2019 | USD | 47.34 | 47.66 | 46.99 | 47.145 | 47.145 | -0.085 (-0.18%) | 318,565 |
| 4 Dec 2019 | USD | 47.16 | 47.57 | 47.16 | 47.23 | 47.23 | +0.3 (+0.64%) | 405,408 |
| 3 Dec 2019 | USD | 47.12 | 47.65 | 46.85 | 46.93 | 46.93 | -0.69 (-1.45%) | 252,310 |
| 2 Dec 2019 | USD | 47.8 | 47.995 | 47.31 | 47.62 | 47.62 | -0.16 (-0.33%) | 370,190 |
| 29 Nov 2019 | USD | 48.59 | 48.65 | 47.75 | 47.78 | 47.78 | -0.77 (-1.59%) | 186,317 |
| 28 Nov 2019 | USD | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 48.82 | 48.99 | 48.4 | 48.55 | 48.55 | -0.4 (-0.82%) | 164,462 |
| 26 Nov 2019 | USD | 48.4 | 49.12 | 48.25 | 48.95 | 48.95 | +0.61 (+1.26%) | 347,281 |
| 25 Nov 2019 | USD | 48.02 | 48.91 | 47.9551 | 48.34 | 48.34 | +0.51 (+1.07%) | 243,831 |
| 22 Nov 2019 | USD | 47.57 | 48.1 | 47.53 | 47.83 | 47.83 | +0.62 (+1.31%) | 244,451 |
| 21 Nov 2019 | USD | 48.39 | 48.4 | 47 | 47.21 | 47.21 | -0.99 (-2.05%) | 265,227 |
| 20 Nov 2019 | USD | 48.51 | 49.16 | 47.97 | 48.2 | 48.2 | -0.47 (-0.97%) | 339,078 |
| 19 Nov 2019 | USD | 49.2 | 49.25 | 48.59 | 48.67 | 48.67 | -0.38 (-0.77%) | 270,757 |
| 18 Nov 2019 | USD | 48.71 | 49.14 | 48.63 | 49.05 | 49.05 | +0.25 (+0.51%) | 220,192 |
| 15 Nov 2019 | USD | 49 | 49.07 | 48.72 | 48.8 | 48.8 | +0.05 (+0.10%) | 294,428 |
| 14 Nov 2019 | USD | 48.32 | 48.76 | 48.08 | 48.75 | 48.75 | +0.36 (+0.74%) | 333,647 |
| 13 Nov 2019 | USD | 47.88 | 48.41 | 47.54 | 48.39 | 48.39 | +0.36 (+0.75%) | 316,896 |
| 12 Nov 2019 | USD | 47.63 | 48.1 | 47.4136 | 48.03 | 48.03 | +0.45 (+0.95%) | 318,778 |
| 11 Nov 2019 | USD | 47.58 | 47.66 | 47.21 | 47.58 | 47.58 | -0.19 (-0.40%) | 202,583 |
| 8 Nov 2019 | USD | 47.48 | 47.89 | 47.32 | 47.77 | 47.77 | +0.19 (+0.40%) | 242,727 |
| 7 Nov 2019 | USD | 47.23 | 47.82 | 47 | 47.58 | 47.58 | +0.79 (+1.69%) | 323,744 |
| 6 Nov 2019 | USD | 47.04 | 47.18 | 46.56 | 46.79 | 46.79 | -0.44 (-0.93%) | 316,515 |
| 5 Nov 2019 | USD | 47.54 | 47.83 | 47.17 | 47.23 | 47.23 | -0.18 (-0.38%) | 273,541 |
| 4 Nov 2019 | USD | 46.71 | 47.48 | 46.59 | 47.41 | 47.41 | +1.06 (+2.29%) | 303,998 |
| 1 Nov 2019 | USD | 46.62 | 46.96 | 46.25 | 46.35 | 46.35 | -0.15 (-0.32%) | 485,477 |
| 31 Oct 2019 | USD | 47.41 | 47.61 | 46.17 | 46.5 | 46.5 | -0.97 (-2.04%) | 468,737 |
| 30 Oct 2019 | USD | 47.52 | 47.585 | 46.56 | 47.47 | 47.47 | +0.07 (+0.15%) | 505,405 |
| 29 Oct 2019 | USD | 46.11 | 47.75 | 46.11 | 47.4 | 47.4 | +1.41 (+3.07%) | 388,276 |
