| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2019 | USD | 48.88 | 49.46 | 48.88 | 49.28 | 49.28 | +0.82 (+1.69%) | 523,648 |
| 5 Dec 2019 | USD | 48.39 | 48.75 | 48.23 | 48.46 | 48.46 | +0.14 (+0.29%) | 346,034 |
| 4 Dec 2019 | USD | 47.86 | 48.61 | 47.74 | 48.32 | 48.32 | +0.58 (+1.21%) | 475,670 |
| 3 Dec 2019 | USD | 47.88 | 47.88 | 47.04 | 47.74 | 47.74 | -0.64 (-1.32%) | 438,647 |
| 2 Dec 2019 | USD | 48.46 | 48.85 | 48.15 | 48.38 | 48.38 | -0.12 (-0.25%) | 317,639 |
| 29 Nov 2019 | USD | 49 | 49.35 | 48.46 | 48.5 | 48.5 | -0.78 (-1.58%) | 197,322 |
| 28 Nov 2019 | USD | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 49.17 | 49.5 | 48.84 | 49.28 | 49.28 | +0.31 (+0.63%) | 343,244 |
| 26 Nov 2019 | USD | 48.51 | 49.02 | 48.12 | 48.97 | 48.97 | +0.63 (+1.30%) | 421,100 |
| 25 Nov 2019 | USD | 48.14 | 48.595 | 47.93 | 48.34 | 48.34 | +0.49 (+1.02%) | 683,724 |
| 22 Nov 2019 | USD | 47.72 | 47.96 | 47.44 | 47.85 | 47.85 | +0.32 (+0.67%) | 310,274 |
| 21 Nov 2019 | USD | 47.6 | 47.762 | 46.865 | 47.53 | 47.53 | -0.06 (-0.13%) | 481,183 |
| 20 Nov 2019 | USD | 48.05 | 48.09 | 47.22 | 47.59 | 47.59 | -0.71 (-1.47%) | 618,136 |
| 19 Nov 2019 | USD | 48.37 | 48.67 | 48.17 | 48.3 | 48.3 | +0.2 (+0.42%) | 670,329 |
| 18 Nov 2019 | USD | 48.21 | 48.35 | 47.73 | 48.1 | 48.1 | -0.18 (-0.37%) | 443,239 |
| 15 Nov 2019 | USD | 48.14 | 48.71 | 47.83 | 48.28 | 48.28 | +0.46 (+0.96%) | 472,919 |
| 14 Nov 2019 | USD | 47.2 | 47.86 | 46.93 | 47.82 | 47.82 | +0.62 (+1.31%) | 366,205 |
| 13 Nov 2019 | USD | 47.63 | 47.83 | 47.17 | 47.2 | 47.2 | -0.86 (-1.79%) | 443,238 |
| 12 Nov 2019 | USD | 48.81 | 48.95 | 48.02 | 48.06 | 48.06 | -0.69 (-1.42%) | 450,640 |
| 11 Nov 2019 | USD | 49.17 | 49.48 | 48.37 | 48.75 | 48.75 | -0.75 (-1.52%) | 342,969 |
| 8 Nov 2019 | USD | 49.55 | 49.64 | 48.555 | 49.5 | 49.5 | -0.1 (-0.20%) | 685,397 |
| 7 Nov 2019 | USD | 49.76 | 50.08 | 49.265 | 49.6 | 49.6 | +0.39 (+0.79%) | 808,730 |
| 6 Nov 2019 | USD | 49.2 | 49.57 | 48.77 | 49.21 | 49.21 | -0.02 (-0.04%) | 595,237 |
| 5 Nov 2019 | USD | 47.96 | 49.26 | 47.84 | 49.23 | 49.23 | +1.42 (+2.97%) | 859,360 |
| 4 Nov 2019 | USD | 47.24 | 47.96 | 46.96 | 47.81 | 47.81 | +0.91 (+1.94%) | 555,949 |
| 1 Nov 2019 | USD | 46.68 | 47.35 | 46.64 | 46.9 | 46.9 | +0.49 (+1.06%) | 537,761 |
| 31 Oct 2019 | USD | 47.37 | 47.38 | 45.705 | 46.41 | 46.41 | -0.69 (-1.46%) | 758,366 |
| 30 Oct 2019 | USD | 47.38 | 47.49 | 45.65 | 47.1 | 47.1 | +0.73 (+1.57%) | 838,730 |
| 29 Oct 2019 | USD | 46.13 | 46.89 | 46.12 | 46.37 | 46.37 | +0.2 (+0.43%) | 477,324 |
| 28 Oct 2019 | USD | 46.4 | 46.65 | 45.94 | 46.17 | 46.17 | +0.08 (+0.17%) | 446,056 |
