| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2019 | USD | 46.98 | 47.42 | 45.43 | 45.66 | 45.66 | -1.17 (-2.50%) | 807,386 |
| 19 Dec 2019 | USD | 46.54 | 47.13 | 46.29 | 46.83 | 46.83 | +0.3 (+0.64%) | 344,996 |
| 18 Dec 2019 | USD | 45.97 | 46.76 | 45.97 | 46.53 | 46.53 | +0.64 (+1.39%) | 567,344 |
| 17 Dec 2019 | USD | 45.66 | 46.16 | 45.31 | 45.89 | 45.89 | +0.32 (+0.70%) | 755,660 |
| 16 Dec 2019 | USD | 45.94 | 46.485 | 45.45 | 45.57 | 45.57 | -0.11 (-0.24%) | 530,726 |
| 13 Dec 2019 | USD | 45.25 | 45.88 | 45.09 | 45.68 | 45.68 | +0.17 (+0.37%) | 460,319 |
| 12 Dec 2019 | USD | 45.6 | 46.17 | 45.36 | 45.51 | 45.51 | -0.03 (-0.07%) | 343,212 |
| 11 Dec 2019 | USD | 45.83 | 46.39 | 45.29 | 45.54 | 45.54 | -0.64 (-1.39%) | 307,109 |
| 10 Dec 2019 | USD | 45.46 | 46.18 | 45.236 | 46.18 | 46.18 | +0.63 (+1.38%) | 295,507 |
| 9 Dec 2019 | USD | 45.87 | 46.13 | 45.48 | 45.55 | 45.55 | -0.32 (-0.70%) | 457,859 |
| 6 Dec 2019 | USD | 45.65 | 46.1 | 45.43 | 45.87 | 45.87 | +0.52 (+1.15%) | 306,531 |
| 5 Dec 2019 | USD | 46.14 | 46.19 | 45.22 | 45.35 | 45.35 | -0.95 (-2.05%) | 442,101 |
| 4 Dec 2019 | USD | 46.18 | 46.48 | 45.33 | 46.3 | 46.3 | +0.26 (+0.56%) | 428,088 |
| 3 Dec 2019 | USD | 45.81 | 46.85 | 45.56 | 46.04 | 46.04 | -0.13 (-0.28%) | 1,054,130 |
| 2 Dec 2019 | USD | 46.04 | 46.68 | 45.4 | 46.17 | 46.17 | -0.05 (-0.11%) | 610,581 |
| 29 Nov 2019 | USD | 45.9 | 46.8 | 45.57 | 46.22 | 46.22 | +0.57 (+1.25%) | 343,716 |
| 28 Nov 2019 | USD | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 44.92 | 45.82 | 44.6 | 45.65 | 45.65 | +0.9 (+2.01%) | 710,626 |
| 26 Nov 2019 | USD | 45.51 | 45.62 | 44.38 | 44.75 | 44.75 | -0.79 (-1.73%) | 531,511 |
| 25 Nov 2019 | USD | 44.5 | 46.01 | 44.4 | 45.54 | 45.54 | +1.31 (+2.96%) | 607,609 |
| 22 Nov 2019 | USD | 44.29 | 44.72 | 43.69 | 44.23 | 44.23 | +0.15 (+0.34%) | 499,451 |
| 21 Nov 2019 | USD | 44.34 | 44.54 | 43.96 | 44.08 | 44.08 | -0.12 (-0.27%) | 407,745 |
| 20 Nov 2019 | USD | 42.69 | 44.74 | 42.69 | 44.2 | 44.2 | +1.28 (+2.98%) | 794,566 |
| 19 Nov 2019 | USD | 43.12 | 43.49 | 42.6001 | 42.92 | 42.92 | -0.15 (-0.35%) | 533,291 |
| 18 Nov 2019 | USD | 42.79 | 43.42 | 42.56 | 43.07 | 43.07 | +0.15 (+0.35%) | 338,551 |
| 15 Nov 2019 | USD | 42.78 | 43.025 | 42.2 | 42.92 | 42.92 | +0.34 (+0.80%) | 578,258 |
| 14 Nov 2019 | USD | 42.81 | 43 | 42.26 | 42.58 | 42.58 | -0.29 (-0.68%) | 349,747 |
| 13 Nov 2019 | USD | 42.53 | 43.13 | 42.33 | 42.87 | 42.87 | +0.03 (+0.07%) | 318,755 |
| 12 Nov 2019 | USD | 43.54 | 44.02 | 42.69 | 42.84 | 42.84 | -0.67 (-1.54%) | 474,644 |
| 11 Nov 2019 | USD | 43.79 | 44.125 | 42.24 | 43.51 | 43.51 | -0.51 (-1.16%) | 386,149 |
