| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2019 | USD | 45.17 | 45.3 | 44.65 | 44.89 | 44.89 | -0.16 (-0.36%) | 64,620 |
| 26 Dec 2019 | USD | 46.01 | 46.18 | 44.93 | 45.05 | 45.05 | -0.8 (-1.74%) | 42,057 |
| 25 Dec 2019 | USD | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 45.86 | 46.06 | 45.45 | 45.85 | 45.85 | +0.14 (+0.31%) | 23,007 |
| 23 Dec 2019 | USD | 46.2 | 46.28 | 45.57 | 45.71 | 45.71 | -0.45 (-0.97%) | 73,756 |
| 20 Dec 2019 | USD | 45.4 | 46.3 | 45.2435 | 46.16 | 46.16 | +0.85 (+1.88%) | 121,205 |
| 19 Dec 2019 | USD | 45.54 | 45.84 | 45.14 | 45.31 | 45.31 | -0.36 (-0.79%) | 48,855 |
| 18 Dec 2019 | USD | 45.8 | 46.12 | 45.61 | 45.67 | 45.67 | +0.02 (+0.04%) | 67,260 |
| 17 Dec 2019 | USD | 46.1 | 46.1 | 45.31 | 45.65 | 45.65 | -0.34 (-0.74%) | 71,210 |
| 16 Dec 2019 | USD | 45.5 | 46.06 | 45.31 | 45.99 | 45.99 | +0.7 (+1.55%) | 88,277 |
| 13 Dec 2019 | USD | 44.98 | 45.3662 | 44.7 | 45.29 | 45.29 | +0.26 (+0.58%) | 260,975 |
| 12 Dec 2019 | USD | 45.25 | 45.99 | 44.79 | 45.03 | 45.03 | -0.21 (-0.46%) | 81,494 |
| 11 Dec 2019 | USD | 46.08 | 46.185 | 45.15 | 45.24 | 45.24 | -0.79 (-1.72%) | 56,281 |
| 10 Dec 2019 | USD | 46.72 | 46.99 | 45.77 | 46.03 | 46.03 | -0.65 (-1.39%) | 60,064 |
| 9 Dec 2019 | USD | 46.87 | 47.125 | 46.64 | 46.68 | 46.68 | -0.21 (-0.45%) | 144,023 |
| 6 Dec 2019 | USD | 46.72 | 47.375 | 46.51 | 46.89 | 46.89 | +0.4 (+0.86%) | 115,433 |
| 5 Dec 2019 | USD | 46.53 | 47.01 | 46.15 | 46.49 | 46.49 | -0.005 (-0.01%) | 46,109 |
| 4 Dec 2019 | USD | 46.07 | 47.31 | 46.07 | 46.495 | 46.495 | +0.465 (+1.01%) | 69,636 |
| 3 Dec 2019 | USD | 46.09 | 46.42 | 45.61 | 46.03 | 46.03 | -0.33 (-0.71%) | 116,672 |
| 2 Dec 2019 | USD | 47.14 | 47.14 | 45.23 | 46.36 | 46.36 | -0.61 (-1.30%) | 114,639 |
| 29 Nov 2019 | USD | 47.35 | 47.83 | 46.96 | 46.97 | 46.97 | -0.4 (-0.84%) | 30,596 |
| 28 Nov 2019 | USD | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 47.37 | 48.38 | 46.54 | 47.37 | 47.37 | +0.21 (+0.45%) | 56,345 |
| 26 Nov 2019 | USD | 46.73 | 48.85 | 46.56 | 47.16 | 47.16 | +0.76 (+1.64%) | 151,242 |
| 25 Nov 2019 | USD | 47.87 | 48.25 | 46.4 | 46.4 | 46.4 | -1.48 (-3.09%) | 124,517 |
| 22 Nov 2019 | USD | 49.99 | 49.99 | 47.5 | 47.88 | 47.88 | -0.41 (-0.85%) | 142,710 |
| 21 Nov 2019 | USD | 48.53 | 48.7733 | 47.96 | 48.29 | 48.29 | -0.24 (-0.49%) | 127,211 |
| 20 Nov 2019 | USD | 47.79 | 48.57 | 47.67 | 48.53 | 48.53 | +0.71 (+1.48%) | 267,788 |
| 19 Nov 2019 | USD | 48.03 | 48.37 | 47.82 | 47.82 | 47.82 | +0.07 (+0.15%) | 189,147 |
| 18 Nov 2019 | USD | 47.16 | 48 | 47.02 | 47.75 | 47.75 | +0.5 (+1.06%) | 208,304 |
