| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2019 | USD | 47.66 | 47.9 | 46.73 | 46.9 | 46.9 | -0.47 (-0.99%) | 1,281,550 |
| 18 Dec 2019 | USD | 47.38 | 47.53 | 47.12 | 47.37 | 47.37 | -0.18 (-0.38%) | 1,217,678 |
| 17 Dec 2019 | USD | 47.02 | 47.55 | 46.91 | 47.55 | 47.55 | +0.04 (+0.08%) | 828,691 |
| 16 Dec 2019 | USD | 47.05 | 48.35 | 46.99 | 47.51 | 47.51 | +1.26 (+2.72%) | 1,573,241 |
| 13 Dec 2019 | USD | 46.36 | 46.58 | 46.12 | 46.25 | 46.25 | +1.36 (+3.03%) | 1,054,177 |
| 12 Dec 2019 | USD | 44.71 | 44.9 | 44.53 | 44.89 | 44.89 | +0.06 (+0.13%) | 612,642 |
| 11 Dec 2019 | USD | 44.5 | 44.89 | 44.29 | 44.83 | 44.83 | +0.46 (+1.04%) | 529,508 |
| 10 Dec 2019 | USD | 44.41 | 44.65 | 44.345 | 44.37 | 44.37 | +0.31 (+0.70%) | 449,383 |
| 9 Dec 2019 | USD | 44.27 | 44.34 | 44.04 | 44.06 | 44.06 | -0.02 (-0.05%) | 300,865 |
| 6 Dec 2019 | USD | 44.17 | 44.25 | 43.9869 | 44.08 | 44.08 | -0.14 (-0.32%) | 415,617 |
| 5 Dec 2019 | USD | 44.34 | 44.345 | 43.92 | 44.22 | 44.22 | +0.42 (+0.96%) | 289,753 |
| 4 Dec 2019 | USD | 43.37 | 43.85 | 43.3427 | 43.8 | 43.8 | -0.05 (-0.11%) | 420,639 |
| 3 Dec 2019 | USD | 43.69 | 43.988 | 43.65 | 43.85 | 43.85 | -0.62 (-1.39%) | 541,505 |
| 2 Dec 2019 | USD | 44.61 | 44.86 | 44.23 | 44.47 | 44.47 | -0.31 (-0.69%) | 380,551 |
| 29 Nov 2019 | USD | 44.81 | 45.03 | 44.68 | 44.78 | 44.78 | -0.61 (-1.34%) | 203,442 |
| 28 Nov 2019 | USD | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 45.1 | 45.4 | 44.97 | 45.39 | 45.39 | +0.77 (+1.73%) | 436,285 |
| 26 Nov 2019 | USD | 44.53 | 44.78 | 44.5 | 44.62 | 44.62 | -0.19 (-0.42%) | 382,697 |
| 25 Nov 2019 | USD | 45.01 | 45.09 | 44.64 | 44.81 | 44.81 | +0.74 (+1.68%) | 641,028 |
| 22 Nov 2019 | USD | 44.19 | 44.25 | 43.695 | 44.07 | 44.07 | +0.62 (+1.43%) | 775,211 |
| 21 Nov 2019 | USD | 43.52 | 43.52 | 43.19 | 43.45 | 43.45 | +0.4 (+0.93%) | 531,297 |
| 20 Nov 2019 | USD | 43 | 43.32 | 42.85 | 43.05 | 43.05 | -0.27 (-0.62%) | 302,365 |
| 19 Nov 2019 | USD | 43.57 | 43.58 | 43.28 | 43.32 | 43.32 | -0.15 (-0.35%) | 461,183 |
| 18 Nov 2019 | USD | 43.58 | 43.7123 | 43.395 | 43.47 | 43.47 | +0.26 (+0.60%) | 488,385 |
| 15 Nov 2019 | USD | 43.14 | 43.22 | 42.9 | 43.21 | 43.21 | +0.32 (+0.75%) | 296,120 |
| 14 Nov 2019 | USD | 43.07 | 43.07 | 42.74 | 42.89 | 42.89 | -0.18 (-0.42%) | 323,982 |
| 13 Nov 2019 | USD | 42.63 | 43.175 | 42.55 | 43.07 | 43.07 | +0.81 (+1.92%) | 402,779 |
| 12 Nov 2019 | USD | 42.26 | 42.45 | 42.1 | 42.26 | 42.26 | -0.05 (-0.12%) | 622,640 |
| 11 Nov 2019 | USD | 41.89 | 42.495 | 41.84 | 42.31 | 42.31 | -0.19 (-0.45%) | 870,506 |
| 8 Nov 2019 | USD | 42.61 | 42.81 | 42.34 | 42.5 | 42.5 | -0.2 (-0.47%) | 477,120 |
