| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2019 | USD | 53.45 | 53.45 | 49.75 | 51.26 | 51.26 | -2.66 (-4.93%) | 4,931,584 |
| 29 Nov 2019 | USD | 53.75 | 54.23 | 53.4 | 53.92 | 53.92 | +0.02 (+0.04%) | 493,001 |
| 28 Nov 2019 | USD | 53.9 | 53.9 | 53.9 | 53.9 | 53.9 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 53.92 | 54.005 | 52.22 | 53.9 | 53.9 | +0.29 (+0.54%) | 1,510,966 |
| 26 Nov 2019 | USD | 53.3 | 54.95 | 53.25 | 53.61 | 53.61 | +0.02 (+0.04%) | 3,341,853 |
| 25 Nov 2019 | USD | 53.38 | 54.4 | 53.32 | 53.59 | 53.59 | +0.35 (+0.66%) | 4,337,866 |
| 22 Nov 2019 | USD | 52 | 53.5593 | 51.4 | 53.24 | 53.24 | +0.15 (+0.28%) | 7,990,419 |
| 21 Nov 2019 | USD | 55.01 | 55.6816 | 52.29 | 53.09 | 53.09 | +3.94 (+8.02%) | 9,035,341 |
| 20 Nov 2019 | USD | 48.64 | 50.8 | 48.64 | 49.15 | 49.15 | +0.35 (+0.72%) | 4,029,545 |
| 19 Nov 2019 | USD | 47.24 | 49.57 | 47.12 | 48.8 | 48.8 | +1.85 (+3.94%) | 3,598,679 |
| 18 Nov 2019 | USD | 47 | 48.125 | 46.12 | 46.95 | 46.95 | -0.85 (-1.78%) | 2,974,379 |
| 15 Nov 2019 | USD | 48.24 | 48.72 | 47.34 | 47.8 | 47.8 | +0.15 (+0.31%) | 2,225,409 |
| 14 Nov 2019 | USD | 48.81 | 49.165 | 47.55 | 47.65 | 47.65 | -1.45 (-2.95%) | 2,887,632 |
| 13 Nov 2019 | USD | 48.72 | 49.49 | 48.48 | 49.1 | 49.1 | +0.64 (+1.32%) | 1,948,450 |
| 12 Nov 2019 | USD | 48.58 | 49.24 | 47.99 | 48.46 | 48.46 | -0.14 (-0.29%) | 2,844,202 |
| 11 Nov 2019 | USD | 47.43 | 48.88 | 47.111 | 48.6 | 48.6 | +0.86 (+1.80%) | 863,786 |
| 8 Nov 2019 | USD | 46.5 | 48.265 | 46.02 | 47.74 | 47.74 | +1.02 (+2.18%) | 1,481,595 |
| 7 Nov 2019 | USD | 46.72 | 47.63 | 46.08 | 46.72 | 46.72 | +0.39 (+0.84%) | 1,200,617 |
| 6 Nov 2019 | USD | 46.3 | 47.21 | 45.97 | 46.33 | 46.33 | +0.26 (+0.56%) | 1,924,001 |
| 5 Nov 2019 | USD | 47.26 | 47.4127 | 45.1 | 46.07 | 46.07 | -0.63 (-1.35%) | 1,358,259 |
| 4 Nov 2019 | USD | 48.88 | 49.14 | 46.58 | 46.7 | 46.7 | -1.8 (-3.71%) | 1,502,541 |
| 1 Nov 2019 | USD | 47.32 | 48.98 | 46.02 | 48.5 | 48.5 | +1.3 (+2.75%) | 2,031,178 |
| 31 Oct 2019 | USD | 48.08 | 48.98 | 46.7 | 47.2 | 47.2 | -2.55 (-5.13%) | 3,025,427 |
| 30 Oct 2019 | USD | 48.9 | 50.54 | 48.34 | 49.75 | 49.75 | +1.21 (+2.49%) | 1,817,929 |
| 29 Oct 2019 | USD | 49.18 | 49.63 | 48.42 | 48.54 | 48.54 | -0.74 (-1.50%) | 1,194,055 |
| 28 Oct 2019 | USD | 49.08 | 50.07 | 48.34 | 49.28 | 49.28 | +0.57 (+1.17%) | 1,879,476 |
| 25 Oct 2019 | USD | 47.31 | 48.94 | 46.14 | 48.71 | 48.71 | +0.72 (+1.50%) | 1,968,598 |
| 24 Oct 2019 | USD | 45.77 | 48.63 | 45.675 | 47.99 | 47.99 | +3.37 (+7.55%) | 2,919,023 |
| 23 Oct 2019 | USD | 43.19 | 45.825 | 42.92 | 44.62 | 44.62 | +1.24 (+2.86%) | 3,189,013 |
| 22 Oct 2019 | USD | 46.05 | 46.06 | 42.98 | 43.38 | 43.38 | -0.95 (-2.14%) | 3,080,033 |
