| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2019 | USD | 52.76 | 54.3 | 52.692 | 52.94 | 52.94 | +1.74 (+3.40%) | 38,712,776 |
| 13 Dec 2019 | USD | 51.02 | 52.32 | 50.7 | 51.2 | 51.2 | +0.23 (+0.45%) | 30,050,047 |
| 12 Dec 2019 | USD | 49.36 | 51.33 | 49.32 | 50.97 | 50.97 | +1.71 (+3.47%) | 36,682,623 |
| 11 Dec 2019 | USD | 47.75 | 49.34 | 47.69 | 49.26 | 49.26 | +1.8 (+3.79%) | 22,112,203 |
| 10 Dec 2019 | USD | 47.04 | 47.92 | 46.72 | 47.46 | 47.46 | +1.01 (+2.17%) | 19,283,615 |
| 9 Dec 2019 | USD | 47.565 | 47.77 | 46.43 | 46.45 | 46.45 | -1.48 (-3.09%) | 16,566,735 |
| 6 Dec 2019 | USD | 47.44 | 48.33 | 47.32 | 47.93 | 47.93 | +1.31 (+2.81%) | 20,485,169 |
| 5 Dec 2019 | USD | 46.71 | 47.4 | 46.25 | 46.62 | 46.62 | +0.32 (+0.69%) | 13,016,024 |
| 4 Dec 2019 | USD | 46.18 | 46.6 | 45.73 | 46.3 | 46.3 | +1.07 (+2.37%) | 16,930,406 |
| 3 Dec 2019 | USD | 45.12 | 45.4 | 44.55 | 45.23 | 45.23 | -1.16 (-2.50%) | 20,857,141 |
| 2 Dec 2019 | USD | 47.57 | 47.95 | 46.345 | 46.39 | 46.39 | -1.12 (-2.36%) | 16,094,841 |
| 29 Nov 2019 | USD | 47.94 | 47.95 | 47.44 | 47.51 | 47.51 | -0.65 (-1.35%) | 7,343,564 |
| 28 Nov 2019 | USD | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 47.35 | 48.265 | 47.11 | 48.16 | 48.16 | +1.445 (+3.09%) | 15,441,179 |
| 26 Nov 2019 | USD | 47.65 | 47.67 | 46.54 | 46.715 | 46.715 | -0.805 (-1.69%) | 12,919,896 |
| 25 Nov 2019 | USD | 46.1 | 47.55 | 45.94 | 47.52 | 47.52 | +1.65 (+3.60%) | 18,828,567 |
| 22 Nov 2019 | USD | 45.93 | 46.38 | 45.75 | 45.87 | 45.87 | +0.32 (+0.70%) | 11,253,713 |
| 21 Nov 2019 | USD | 45.3 | 46.18 | 45.04 | 45.55 | 45.55 | -0.02 (-0.04%) | 14,192,911 |
| 20 Nov 2019 | USD | 46.15 | 46.5048 | 45.23 | 45.57 | 45.57 | -1.01 (-2.17%) | 24,695,539 |
| 19 Nov 2019 | USD | 48.11 | 48.18 | 46.28 | 46.58 | 46.58 | -1.24 (-2.59%) | 18,393,956 |
| 18 Nov 2019 | USD | 47.95 | 48.405 | 47.47 | 47.82 | 47.82 | +0.11 (+0.23%) | 12,642,611 |
| 15 Nov 2019 | USD | 47.6 | 48.52 | 47.34 | 47.71 | 47.71 | +0.91 (+1.94%) | 17,865,206 |
| 14 Nov 2019 | USD | 46.12 | 46.83 | 45.77 | 46.8 | 46.8 | +0.5 (+1.08%) | 11,825,147 |
| 13 Nov 2019 | USD | 46.5 | 46.55 | 45.81 | 46.3 | 46.3 | -0.6 (-1.28%) | 15,839,046 |
| 12 Nov 2019 | USD | 46.8 | 47.68 | 46.68 | 46.9 | 46.9 | +0.64 (+1.38%) | 15,170,689 |
| 11 Nov 2019 | USD | 46.72 | 46.74 | 45.85 | 46.26 | 46.26 | -0.93 (-1.97%) | 14,645,832 |
| 8 Nov 2019 | USD | 47.56 | 48.005 | 46.95 | 47.19 | 47.19 | -1.21 (-2.50%) | 18,528,347 |
| 7 Nov 2019 | USD | 48.52 | 49.08 | 48 | 48.4 | 48.4 | +0.72 (+1.51%) | 19,253,568 |
| 6 Nov 2019 | USD | 48.15 | 48.3 | 47.105 | 47.68 | 47.68 | -1 (-2.05%) | 21,803,641 |
| 5 Nov 2019 | USD | 49.62 | 49.72 | 48.605 | 48.68 | 48.68 | -0.91 (-1.84%) | 13,682,559 |
