| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2019 | USD | 53.11 | 53.33 | 52.985 | 53.12 | 53.12 | +0.31 (+0.59%) | 137,471 |
| 12 Dec 2019 | USD | 52.38 | 52.85 | 52.37 | 52.81 | 52.81 | +0.46 (+0.88%) | 88,222 |
| 11 Dec 2019 | USD | 51.99 | 52.3848 | 51.99 | 52.35 | 52.35 | +0.38 (+0.73%) | 63,745 |
| 10 Dec 2019 | USD | 51.96 | 52.13 | 51.855 | 51.97 | 51.97 | +0.05 (+0.10%) | 187,057 |
| 9 Dec 2019 | USD | 52.1 | 52.185 | 51.92 | 51.92 | 51.92 | -0.22 (-0.42%) | 232,721 |
| 6 Dec 2019 | USD | 52.2 | 52.22 | 52.075 | 52.14 | 52.14 | +0.38 (+0.73%) | 46,886 |
| 5 Dec 2019 | USD | 51.85 | 51.85 | 51.7 | 51.76 | 51.76 | +0.06 (+0.12%) | 31,003 |
| 4 Dec 2019 | USD | 51.665 | 51.7672 | 51.665 | 51.7 | 51.7 | +0.315 (+0.61%) | 66,478 |
| 3 Dec 2019 | USD | 51.14 | 51.385 | 51 | 51.385 | 51.385 | -0.065 (-0.13%) | 73,196 |
| 2 Dec 2019 | USD | 51.82 | 51.82 | 51.33 | 51.45 | 51.45 | -0.25 (-0.48%) | 54,239 |
| 29 Nov 2019 | USD | 51.78 | 51.81 | 51.6725 | 51.7 | 51.7 | -0.39 (-0.75%) | 26,875 |
| 28 Nov 2019 | USD | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 52.05 | 52.18 | 51.95 | 52.09 | 52.09 | +0.12 (+0.23%) | 55,741 |
| 26 Nov 2019 | USD | 51.88 | 51.995 | 51.815 | 51.97 | 51.97 | +0.01 (+0.02%) | 46,528 |
| 25 Nov 2019 | USD | 52 | 52.03 | 51.8448 | 51.96 | 51.96 | +0.43 (+0.83%) | 88,488 |
| 22 Nov 2019 | USD | 51.64 | 51.7012 | 51.475 | 51.53 | 51.53 | +0.025 (+0.05%) | 62,882 |
| 21 Nov 2019 | USD | 51.61 | 51.61 | 51.34 | 51.505 | 51.505 | -0.035 (-0.07%) | 93,648 |
| 20 Nov 2019 | USD | 51.65 | 51.72 | 51.43 | 51.54 | 51.54 | -0.32 (-0.62%) | 46,646 |
| 19 Nov 2019 | USD | 52.15 | 52.15 | 51.835 | 51.86 | 51.86 | -0.045 (-0.09%) | 50,916 |
| 18 Nov 2019 | USD | 51.86 | 51.96 | 51.725 | 51.905 | 51.905 | +0.055 (+0.11%) | 26,267 |
| 15 Nov 2019 | USD | 51.76 | 51.87 | 51.68 | 51.85 | 51.85 | +0.4 (+0.78%) | 29,636 |
| 14 Nov 2019 | USD | 51.37 | 51.4807 | 51.31 | 51.45 | 51.45 | -0.04 (-0.08%) | 25,466 |
| 13 Nov 2019 | USD | 51.42 | 51.61 | 51.2041 | 51.49 | 51.49 | -0.24 (-0.46%) | 58,347 |
| 12 Nov 2019 | USD | 51.69 | 51.86 | 51.69 | 51.73 | 51.73 | -0.075 (-0.14%) | 32,477 |
| 11 Nov 2019 | USD | 51.89 | 51.89 | 51.6 | 51.805 | 51.805 | -0.105 (-0.20%) | 49,640 |
| 8 Nov 2019 | USD | 52.11 | 52.11 | 51.81 | 51.91 | 51.91 | -0.14 (-0.27%) | 43,161 |
| 7 Nov 2019 | USD | 52.17 | 52.24 | 52.05 | 52.05 | 52.05 | +0.25 (+0.48%) | 62,262 |
| 6 Nov 2019 | USD | 51.89 | 51.98 | 51.75 | 51.8 | 51.8 | -0.07 (-0.13%) | 57,534 |
| 5 Nov 2019 | USD | 51.97 | 52.0042 | 51.79 | 51.87 | 51.87 | +0.04 (+0.08%) | 32,457 |
| 4 Nov 2019 | USD | 52 | 52 | 51.82 | 51.83 | 51.83 | +0.32 (+0.62%) | 59,538 |
