| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2019 | USD | 42.89 | 42.89 | 42.25 | 42.75 | 42.75 | +0.11 (+0.26%) | 227,399 |
| 26 Dec 2019 | USD | 42.52 | 42.77 | 42.43 | 42.64 | 42.64 | +0.13 (+0.31%) | 198,555 |
| 25 Dec 2019 | USD | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 43.03 | 43.04 | 42.25 | 42.51 | 42.51 | -0.46 (-1.07%) | 108,421 |
| 23 Dec 2019 | USD | 42.58 | 43.555 | 42.3285 | 42.97 | 42.97 | +0.48 (+1.13%) | 314,983 |
| 20 Dec 2019 | USD | 42.14 | 42.72 | 41.7 | 42.49 | 42.49 | +0.45 (+1.07%) | 1,083,362 |
| 19 Dec 2019 | USD | 41.75 | 42.27 | 41.45 | 42.04 | 42.04 | +0.16 (+0.38%) | 496,975 |
| 18 Dec 2019 | USD | 41.98 | 42.18 | 41.66 | 41.88 | 41.88 | -0.07 (-0.17%) | 245,871 |
| 17 Dec 2019 | USD | 41.85 | 42.02 | 41.51 | 41.95 | 41.95 | -0.01 (-0.02%) | 343,542 |
| 16 Dec 2019 | USD | 42.67 | 43.03 | 41.95 | 41.96 | 41.96 | -0.45 (-1.06%) | 241,368 |
| 13 Dec 2019 | USD | 41.94 | 42.69 | 41.6031 | 42.41 | 42.41 | +0.46 (+1.10%) | 393,600 |
| 12 Dec 2019 | USD | 41.35 | 42.32 | 41.06 | 41.95 | 41.95 | +0.49 (+1.18%) | 257,104 |
| 11 Dec 2019 | USD | 41.96 | 42.165 | 41.3 | 41.46 | 41.46 | -0.4 (-0.96%) | 275,741 |
| 10 Dec 2019 | USD | 42.86 | 43 | 41.66 | 41.86 | 41.86 | -1.07 (-2.49%) | 453,681 |
| 9 Dec 2019 | USD | 43.17 | 43.625 | 42.9 | 42.93 | 42.93 | -0.31 (-0.72%) | 271,778 |
| 6 Dec 2019 | USD | 42.66 | 43.63 | 42.15 | 43.24 | 43.24 | +0.66 (+1.55%) | 286,559 |
| 5 Dec 2019 | USD | 42.71 | 43.04 | 42.26 | 42.58 | 42.58 | +0.07 (+0.16%) | 344,877 |
| 4 Dec 2019 | USD | 42.48 | 42.81 | 42.03 | 42.51 | 42.51 | +0.25 (+0.59%) | 502,015 |
| 3 Dec 2019 | USD | 41.48 | 42.53 | 41.29 | 42.26 | 42.26 | +0.29 (+0.69%) | 365,334 |
| 2 Dec 2019 | USD | 43.61 | 43.74 | 41.82 | 41.97 | 41.97 | -1.65 (-3.78%) | 560,879 |
| 29 Nov 2019 | USD | 43.3 | 43.71 | 43.02 | 43.62 | 43.62 | +0.25 (+0.58%) | 103,376 |
| 28 Nov 2019 | USD | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 43.42 | 43.74 | 43.14 | 43.37 | 43.37 | +0.21 (+0.49%) | 218,061 |
| 26 Nov 2019 | USD | 42.88 | 43.44 | 42.5 | 43.16 | 43.16 | +0.09 (+0.21%) | 252,971 |
| 25 Nov 2019 | USD | 42.15 | 43.22 | 42.1299 | 43.07 | 43.07 | +0.93 (+2.21%) | 318,950 |
| 22 Nov 2019 | USD | 42.2 | 42.49 | 41.6 | 42.14 | 42.14 | +0.26 (+0.62%) | 263,382 |
| 21 Nov 2019 | USD | 42.55 | 42.55 | 41.545 | 41.88 | 41.88 | -0.57 (-1.34%) | 539,253 |
| 20 Nov 2019 | USD | 42.05 | 42.8 | 41.611 | 42.45 | 42.45 | +0.23 (+0.54%) | 606,094 |
| 19 Nov 2019 | USD | 43.24 | 43.365 | 42.07 | 42.22 | 42.22 | -0.78 (-1.81%) | 726,485 |
| 18 Nov 2019 | USD | 43.93 | 43.99 | 42.83 | 43 | 43 | -1.15 (-2.60%) | 304,073 |
