| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2019 | USD | 46.95 | 47.17 | 46.07 | 46.76 | 46.76 | -0.04 (-0.09%) | 1,032,185 |
| 19 Dec 2019 | USD | 46 | 47.05 | 45.71 | 46.8 | 46.8 | +0.89 (+1.94%) | 611,410 |
| 18 Dec 2019 | USD | 46.07 | 46.22 | 45.53 | 45.91 | 45.91 | +0.03 (+0.07%) | 608,536 |
| 17 Dec 2019 | USD | 46 | 46.58 | 45.59 | 45.88 | 45.88 | -0.23 (-0.50%) | 805,458 |
| 16 Dec 2019 | USD | 45.8 | 46.1762 | 45.23 | 46.11 | 46.11 | +1.29 (+2.88%) | 846,955 |
| 13 Dec 2019 | USD | 44.6 | 45 | 44.41 | 44.82 | 44.82 | +0.14 (+0.31%) | 553,573 |
| 12 Dec 2019 | USD | 45.06 | 45.75 | 44.61 | 44.68 | 44.68 | -0.5 (-1.11%) | 439,078 |
| 11 Dec 2019 | USD | 45.38 | 45.81 | 45.03 | 45.18 | 45.18 | -0.22 (-0.48%) | 444,814 |
| 10 Dec 2019 | USD | 45.36 | 45.44 | 45.07 | 45.4 | 45.4 | +0.08 (+0.18%) | 466,549 |
| 9 Dec 2019 | USD | 45.42 | 45.79 | 45.01 | 45.32 | 45.32 | -0.09 (-0.20%) | 597,049 |
| 6 Dec 2019 | USD | 45.28 | 45.94 | 44.64 | 45.41 | 45.41 | +0.37 (+0.82%) | 843,564 |
| 5 Dec 2019 | USD | 44.59 | 45.68 | 44.59 | 45.04 | 45.04 | +0.35 (+0.78%) | 740,235 |
| 4 Dec 2019 | USD | 44.74 | 45.195 | 44.42 | 44.69 | 44.69 | -0.02 (-0.04%) | 203,643 |
| 3 Dec 2019 | USD | 43.66 | 45.04 | 43.61 | 44.71 | 44.71 | +0.54 (+1.22%) | 676,695 |
| 2 Dec 2019 | USD | 44.76 | 45.05 | 44 | 44.17 | 44.17 | -0.56 (-1.25%) | 391,446 |
| 29 Nov 2019 | USD | 44.27 | 45.03 | 44.05 | 44.73 | 44.73 | +0.18 (+0.40%) | 268,048 |
| 28 Nov 2019 | USD | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 44.95 | 45.14 | 43.76 | 44.55 | 44.55 | -0.17 (-0.38%) | 440,281 |
| 26 Nov 2019 | USD | 45.37 | 45.8 | 44.26 | 44.72 | 44.72 | -0.55 (-1.21%) | 1,596,879 |
| 25 Nov 2019 | USD | 44.83 | 45.6 | 44.73 | 45.27 | 45.27 | +0.68 (+1.53%) | 1,275,197 |
| 22 Nov 2019 | USD | 44.49 | 45 | 44.21 | 44.59 | 44.59 | +0.14 (+0.31%) | 432,426 |
| 21 Nov 2019 | USD | 44.53 | 45.45 | 44.07 | 44.45 | 44.45 | -0.22 (-0.49%) | 712,670 |
| 20 Nov 2019 | USD | 44 | 44.935 | 43.98 | 44.67 | 44.67 | +1.4 (+3.24%) | 1,127,858 |
| 19 Nov 2019 | USD | 43.75 | 43.99 | 43.16 | 43.27 | 43.27 | -0.26 (-0.60%) | 522,732 |
| 18 Nov 2019 | USD | 43.04 | 44 | 43 | 43.53 | 43.53 | +0.38 (+0.88%) | 513,989 |
| 15 Nov 2019 | USD | 43.05 | 43.49 | 42.27 | 43.15 | 43.15 | +0.39 (+0.91%) | 695,116 |
| 14 Nov 2019 | USD | 43.34 | 43.5 | 42.3 | 42.76 | 42.76 | -0.57 (-1.32%) | 513,563 |
| 13 Nov 2019 | USD | 42.89 | 44.01 | 42.84 | 43.33 | 43.33 | +0.26 (+0.60%) | 477,958 |
| 12 Nov 2019 | USD | 43.02 | 43.75 | 42.4521 | 43.07 | 43.07 | +0.21 (+0.49%) | 617,812 |
| 11 Nov 2019 | USD | 42.71 | 42.96 | 41.66 | 42.86 | 42.86 | +0.17 (+0.40%) | 327,593 |
