| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2020 | USD | 48.98 | 48.98 | 47.78 | 48 | 48 | -1.03 (-2.10%) | 30,852 |
| 7 Jan 2020 | USD | 48.59 | 49.03 | 48.4294 | 49.03 | 49.03 | +0.42 (+0.86%) | 39,957 |
| 6 Jan 2020 | USD | 48.27 | 48.82 | 48.0902 | 48.61 | 48.61 | +0.49 (+1.02%) | 22,185 |
| 3 Jan 2020 | USD | 48.59 | 48.59 | 47.85 | 48.12 | 48.12 | +0.11 (+0.23%) | 55,367 |
| 2 Jan 2020 | USD | 48.21 | 48.21 | 47.78 | 48.01 | 48.01 | +0.14 (+0.29%) | 36,907 |
| 31 Dec 2019 | USD | 47.27 | 47.91 | 47.21 | 47.87 | 47.87 | +0.44 (+0.93%) | 25,945 |
| 30 Dec 2019 | USD | 47.68 | 47.88 | 47.4269 | 47.43 | 47.43 | -0.13 (-0.27%) | 16,952 |
| 27 Dec 2019 | USD | 48.05 | 48.05 | 47.56 | 47.56 | 47.56 | -0.33 (-0.69%) | 23,418 |
| 26 Dec 2019 | USD | 48.28 | 48.31 | 47.8897 | 47.8897 | 47.8897 | -0 (0.0%) | 25,151 |
| 25 Dec 2019 | USD | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 48.01 | 48.075 | 47.8231 | 47.89 | 47.89 | +0.02 (+0.04%) | 14,304 |
| 23 Dec 2019 | USD | 46.83 | 47.9052 | 46.83 | 47.87 | 47.87 | +0.762 (+1.62%) | 27,078 |
| 20 Dec 2019 | USD | 46.88 | 47.19 | 46.86 | 47.1076 | 47.1076 | +0.418 (+0.89%) | 18,945 |
| 19 Dec 2019 | USD | 46.5 | 46.78 | 46.5 | 46.69 | 46.69 | +0.14 (+0.30%) | 30,845 |
| 18 Dec 2019 | USD | 46.09 | 46.85 | 46.09 | 46.55 | 46.55 | +0.27 (+0.58%) | 34,835 |
| 17 Dec 2019 | USD | 46.2 | 46.6 | 46.0959 | 46.28 | 46.28 | +0.174 (+0.38%) | 42,663 |
| 16 Dec 2019 | USD | 45.62 | 46.29 | 45.62 | 46.1055 | 46.1055 | +0.775 (+1.71%) | 32,082 |
| 13 Dec 2019 | USD | 45.84 | 46.15 | 45.28 | 45.33 | 45.33 | -0.4 (-0.87%) | 13,508 |
| 12 Dec 2019 | USD | 44.97 | 45.8592 | 44.97 | 45.73 | 45.73 | +1.02 (+2.28%) | 36,378 |
| 11 Dec 2019 | USD | 44.55 | 44.812 | 44.54 | 44.71 | 44.71 | +0.14 (+0.31%) | 17,251 |
| 10 Dec 2019 | USD | 44.35 | 44.75 | 44.32 | 44.57 | 44.57 | +0.24 (+0.54%) | 24,981 |
| 9 Dec 2019 | USD | 43.99 | 44.5813 | 43.99 | 44.33 | 44.33 | -0.068 (-0.15%) | 17,584 |
| 6 Dec 2019 | USD | 43.68 | 44.47 | 43.68 | 44.3982 | 44.3982 | +1.138 (+2.63%) | 16,335 |
| 5 Dec 2019 | USD | 43.68 | 43.7675 | 43.1 | 43.26 | 43.26 | -0.26 (-0.60%) | 25,819 |
| 4 Dec 2019 | USD | 42.96 | 43.78 | 42.96 | 43.52 | 43.52 | +0.94 (+2.21%) | 25,411 |
| 3 Dec 2019 | USD | 42.95 | 43 | 42.5221 | 42.58 | 42.58 | -0.98 (-2.25%) | 72,917 |
| 2 Dec 2019 | USD | 43.71 | 43.9499 | 43.48 | 43.56 | 43.56 | -0.055 (-0.13%) | 21,848 |
| 29 Nov 2019 | USD | 43.81 | 43.81 | 43.44 | 43.615 | 43.615 | -0.595 (-1.35%) | 9,258 |
| 28 Nov 2019 | USD | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 43.87 | 44.29 | 43.6932 | 44.21 | 44.21 | +0.37 (+0.84%) | 18,291 |
