| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2019 | USD | 42.16 | 42.62 | 42 | 42.56 | 42.56 | +0.38 (+0.90%) | 775,766 |
| 26 Dec 2019 | USD | 41.92 | 42.19 | 41.82 | 42.18 | 42.18 | +0.17 (+0.40%) | 410,116 |
| 25 Dec 2019 | USD | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 42.07 | 42.155 | 41.84 | 42.01 | 42.01 | -0.055 (-0.13%) | 220,966 |
| 23 Dec 2019 | USD | 42.77 | 42.77 | 41.97 | 42.065 | 42.065 | -0.605 (-1.42%) | 1,428,176 |
| 20 Dec 2019 | USD | 42.57 | 43.02 | 42.39 | 42.67 | 42.67 | +0.24 (+0.57%) | 1,285,091 |
| 19 Dec 2019 | USD | 42.36 | 42.43 | 42.05 | 42.43 | 42.43 | +0.09 (+0.21%) | 1,031,039 |
| 18 Dec 2019 | USD | 42.59 | 42.67 | 42.25 | 42.34 | 42.34 | -0.28 (-0.66%) | 1,699,660 |
| 17 Dec 2019 | USD | 42.16 | 42.63 | 41.885 | 42.62 | 42.62 | +0.56 (+1.33%) | 1,343,971 |
| 16 Dec 2019 | USD | 41.8 | 42.17 | 41.6 | 42.06 | 42.06 | +0.31 (+0.74%) | 1,182,991 |
| 13 Dec 2019 | USD | 41.54 | 41.76 | 41.255 | 41.75 | 41.75 | +0.09 (+0.22%) | 1,350,494 |
| 12 Dec 2019 | USD | 41.05 | 41.68 | 41.05 | 41.66 | 41.66 | +0.64 (+1.56%) | 1,226,878 |
| 11 Dec 2019 | USD | 41.04 | 41.2 | 40.83 | 41.02 | 41.02 | -0.14 (-0.34%) | 915,109 |
| 10 Dec 2019 | USD | 41.49 | 41.57 | 41.065 | 41.16 | 41.16 | -0.29 (-0.70%) | 843,501 |
| 9 Dec 2019 | USD | 41.07 | 41.58 | 40.96 | 41.45 | 41.45 | +0.29 (+0.70%) | 937,881 |
| 6 Dec 2019 | USD | 41.52 | 41.75 | 41.15 | 41.16 | 41.16 | -0.17 (-0.41%) | 1,070,408 |
| 5 Dec 2019 | USD | 41.03 | 41.4 | 40.99 | 41.33 | 41.33 | +0.29 (+0.71%) | 745,821 |
| 4 Dec 2019 | USD | 40.58 | 41.42 | 40.58 | 41.04 | 41.04 | +0.42 (+1.03%) | 1,333,001 |
| 3 Dec 2019 | USD | 41.41 | 41.41 | 40.42 | 40.62 | 40.62 | -0.9 (-2.17%) | 2,590,637 |
| 2 Dec 2019 | USD | 42.01 | 42.1 | 41.51 | 41.52 | 41.52 | -0.45 (-1.07%) | 1,490,793 |
| 29 Nov 2019 | USD | 42.16 | 42.2 | 41.91 | 41.97 | 41.97 | -0.26 (-0.62%) | 1,064,290 |
| 28 Nov 2019 | USD | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 42.05 | 42.29 | 41.74 | 42.23 | 42.23 | +0.15 (+0.36%) | 1,506,070 |
| 26 Nov 2019 | USD | 41.28 | 42.175 | 41.1357 | 42.08 | 42.08 | +0.88 (+2.14%) | 7,021,389 |
| 25 Nov 2019 | USD | 40.88 | 41.31 | 40.79 | 41.2 | 41.2 | +0.36 (+0.88%) | 1,738,484 |
| 22 Nov 2019 | USD | 40.43 | 40.9 | 40.32 | 40.84 | 40.84 | +0.26 (+0.64%) | 1,259,455 |
| 21 Nov 2019 | USD | 41.22 | 41.35 | 40.58 | 40.58 | 40.58 | -0.62 (-1.50%) | 1,638,062 |
| 20 Nov 2019 | USD | 41.5 | 41.75 | 41 | 41.2 | 41.2 | -0.3 (-0.72%) | 3,552,520 |
| 19 Nov 2019 | USD | 41.4 | 41.82 | 41.18 | 41.5 | 41.5 | +0.14 (+0.34%) | 1,407,081 |
| 18 Nov 2019 | USD | 40.63 | 41.37 | 40.59 | 41.36 | 41.36 | +0.73 (+1.80%) | 1,106,924 |
