| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2019 | USD | 37.99 | 38.96 | 37.52 | 38.6 | 38.6 | +0.91 (+2.41%) | 18,175,900 |
| 16 Dec 2019 | USD | 37.17 | 37.85 | 36.73 | 37.69 | 37.69 | +0.89 (+2.42%) | 16,006,637 |
| 13 Dec 2019 | USD | 36.64 | 37.15 | 36.32 | 36.8 | 36.8 | +0.26 (+0.71%) | 16,002,414 |
| 12 Dec 2019 | USD | 37 | 37 | 36.5 | 36.54 | 36.54 | -0.48 (-1.30%) | 7,887,767 |
| 11 Dec 2019 | USD | 36.52 | 37.07 | 36.25 | 37.02 | 37.02 | +0.57 (+1.56%) | 12,399,724 |
| 10 Dec 2019 | USD | 36.61 | 36.9 | 36.01 | 36.45 | 36.45 | -0.16 (-0.44%) | 10,328,383 |
| 9 Dec 2019 | USD | 38.01 | 38.1 | 36.6 | 36.61 | 36.61 | -1.29 (-3.40%) | 16,249,528 |
| 6 Dec 2019 | USD | 38 | 38.05 | 37.63 | 37.9 | 37.9 | -0.15 (-0.39%) | 5,255,005 |
| 5 Dec 2019 | USD | 38.41 | 38.41 | 37.84 | 38.05 | 38.05 | +0.05 (+0.13%) | 5,437,031 |
| 4 Dec 2019 | USD | 37.59 | 38.48 | 37.35 | 38 | 38 | +0.4 (+1.06%) | 8,193,498 |
| 3 Dec 2019 | USD | 37.51 | 37.77 | 37.2 | 37.6 | 37.6 | -0.05 (-0.13%) | 5,130,153 |
| 2 Dec 2019 | USD | 37.95 | 38.17 | 37.6 | 37.65 | 37.65 | -0.3 (-0.79%) | 4,551,816 |
| 29 Nov 2019 | USD | 37.63 | 38.01 | 37.37 | 37.95 | 37.95 | +0.32 (+0.85%) | 7,133,665 |
| 28 Nov 2019 | USD | 38.06 | 38.1 | 37.5 | 37.63 | 37.63 | -0.22 (-0.58%) | 5,366,839 |
| 27 Nov 2019 | USD | 38.69 | 38.69 | 37.82 | 37.85 | 37.85 | -1.06 (-2.72%) | 7,532,219 |
| 26 Nov 2019 | USD | 38.55 | 38.91 | 38 | 38.91 | 38.91 | +0.61 (+1.59%) | 8,853,082 |
| 25 Nov 2019 | USD | 38.9 | 39 | 38 | 38.3 | 38.3 | -0.45 (-1.16%) | 7,166,555 |
| 22 Nov 2019 | USD | 39 | 39.14 | 38.4 | 38.75 | 38.75 | -0.05 (-0.13%) | 10,249,593 |
| 21 Nov 2019 | USD | 39.57 | 39.58 | 38.6 | 38.8 | 38.8 | -0.9 (-2.27%) | 8,613,830 |
| 20 Nov 2019 | USD | 39.83 | 40.2 | 39.62 | 39.7 | 39.7 | -0.14 (-0.35%) | 8,989,083 |
| 19 Nov 2019 | USD | 38.88 | 40.04 | 38.82 | 39.84 | 39.84 | +0.91 (+2.34%) | 13,615,075 |
| 18 Nov 2019 | USD | 38.8 | 39.18 | 38.61 | 38.93 | 38.93 | +0.24 (+0.62%) | 6,215,942 |
| 15 Nov 2019 | USD | 39.55 | 39.66 | 38.65 | 38.69 | 38.69 | -0.73 (-1.85%) | 8,602,579 |
| 14 Nov 2019 | USD | 39.68 | 39.9 | 39.4 | 39.42 | 39.42 | -0.08 (-0.20%) | 7,729,021 |
| 13 Nov 2019 | USD | 39.82 | 39.95 | 39.36 | 39.5 | 39.5 | -0.23 (-0.58%) | 7,156,692 |
| 12 Nov 2019 | USD | 39.12 | 39.9 | 39.03 | 39.73 | 39.73 | +0.93 (+2.40%) | 8,586,478 |
| 11 Nov 2019 | USD | 39.7 | 39.7 | 38.7 | 38.8 | 38.8 | -0.82 (-2.07%) | 7,934,969 |
| 8 Nov 2019 | USD | 39.79 | 39.89 | 39.35 | 39.62 | 39.62 | +0.32 (+0.81%) | 7,907,142 |
| 7 Nov 2019 | USD | 39 | 39.54 | 38.68 | 39.3 | 39.3 | +0.26 (+0.67%) | 8,873,717 |
| 6 Nov 2019 | USD | 40 | 40.14 | 38.84 | 39.04 | 39.04 | -1.13 (-2.81%) | 15,215,097 |
