| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2019 | USD | 46.12 | 46.49 | 46.1 | 46.41 | 46.41 | +0.54 (+1.18%) | 110,194 |
| 10 Dec 2019 | USD | 46.13 | 46.25 | 45.86 | 45.87 | 45.87 | -0.26 (-0.56%) | 84,679 |
| 9 Dec 2019 | USD | 45.92 | 46.39 | 45.92 | 46.13 | 46.13 | +0.22 (+0.48%) | 84,030 |
| 6 Dec 2019 | USD | 45.69 | 46.12 | 45.4 | 45.91 | 45.91 | +0.57 (+1.26%) | 88,350 |
| 5 Dec 2019 | USD | 45.6 | 45.7 | 45.3 | 45.34 | 45.34 | -0.4 (-0.87%) | 72,756 |
| 4 Dec 2019 | USD | 45.5 | 45.89 | 45.5 | 45.74 | 45.74 | +0.46 (+1.02%) | 80,295 |
| 3 Dec 2019 | USD | 45.4 | 45.5426 | 44.8 | 45.28 | 45.28 | -0.47 (-1.03%) | 138,199 |
| 2 Dec 2019 | USD | 45.67 | 46.05 | 45.64 | 45.75 | 45.75 | -0.06 (-0.13%) | 70,308 |
| 29 Nov 2019 | USD | 46.41 | 46.46 | 45.77 | 45.81 | 45.81 | -1.16 (-2.47%) | 72,796 |
| 28 Nov 2019 | USD | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 47.19 | 47.35 | 46.79 | 46.97 | 46.97 | -0.4 (-0.84%) | 74,892 |
| 26 Nov 2019 | USD | 47.63 | 47.63 | 47.09 | 47.37 | 47.37 | -0.28 (-0.59%) | 76,645 |
| 25 Nov 2019 | USD | 47.51 | 47.83 | 47.24 | 47.65 | 47.65 | +0.86 (+1.84%) | 75,372 |
| 22 Nov 2019 | USD | 47.35 | 47.36 | 46.73 | 46.79 | 46.79 | -0.7 (-1.47%) | 82,384 |
| 21 Nov 2019 | USD | 47.1 | 47.53 | 47 | 47.49 | 47.49 | +0.14 (+0.30%) | 103,870 |
| 20 Nov 2019 | USD | 47.18 | 47.69 | 47.13 | 47.35 | 47.35 | +0.56 (+1.20%) | 98,571 |
| 19 Nov 2019 | USD | 47.39 | 47.47 | 46.79 | 46.79 | 46.79 | 0.0 (0.0%) | 75,489 |
| 18 Nov 2019 | USD | 47.7 | 47.7 | 46.7 | 46.79 | 46.79 | -0.91 (-1.91%) | 122,209 |
| 15 Nov 2019 | USD | 47.3 | 47.7 | 47.265 | 47.7 | 47.7 | +0.4 (+0.85%) | 113,029 |
| 14 Nov 2019 | USD | 47.68 | 47.79 | 47.1699 | 47.3 | 47.3 | -0.63 (-1.31%) | 130,509 |
| 13 Nov 2019 | USD | 48.12 | 48.26 | 47.82 | 47.93 | 47.93 | -0.7 (-1.44%) | 121,262 |
| 12 Nov 2019 | USD | 49.1 | 49.12 | 48.52 | 48.63 | 48.63 | -0.96 (-1.94%) | 123,836 |
| 11 Nov 2019 | USD | 49.39 | 49.73 | 49.24 | 49.59 | 49.59 | -0.9 (-1.78%) | 59,550 |
| 8 Nov 2019 | USD | 50.35 | 50.49 | 50.03 | 50.49 | 50.49 | -0.31 (-0.61%) | 71,412 |
| 7 Nov 2019 | USD | 50.77 | 50.935 | 50.54 | 50.8 | 50.8 | +0.54 (+1.07%) | 81,080 |
| 6 Nov 2019 | USD | 50.8 | 51.09 | 50.26 | 50.26 | 50.26 | -0.25 (-0.49%) | 104,114 |
| 5 Nov 2019 | USD | 50.32 | 50.685 | 50.31 | 50.51 | 50.51 | +0.99 (+2.00%) | 88,903 |
| 4 Nov 2019 | USD | 49.72 | 49.83 | 49.47 | 49.52 | 49.52 | +0.59 (+1.21%) | 89,019 |
| 1 Nov 2019 | USD | 48.32 | 48.95 | 48.32 | 48.93 | 48.93 | +0.7 (+1.45%) | 98,130 |
| 31 Oct 2019 | USD | 48.83 | 48.9 | 48.06 | 48.23 | 48.23 | -1.04 (-2.11%) | 150,334 |
