| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2019 | USD | 33.97 | 34.02 | 32.97 | 33.33 | 33.33 | -0.44 (-1.30%) | 760,456 |
| 26 Dec 2019 | USD | 33.36 | 34.04 | 33.34 | 33.77 | 33.77 | +0.41 (+1.23%) | 871,024 |
| 25 Dec 2019 | USD | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 32.6 | 33.8 | 32.35 | 33.36 | 33.36 | +0.74 (+2.27%) | 730,197 |
| 23 Dec 2019 | USD | 33.52 | 34.37 | 32.35 | 32.62 | 32.62 | -1.08 (-3.20%) | 1,836,817 |
| 20 Dec 2019 | USD | 34.22 | 34.6 | 33.7 | 33.7 | 33.7 | -0.66 (-1.92%) | 1,690,851 |
| 19 Dec 2019 | USD | 33.3 | 34.8 | 33.3 | 34.36 | 34.36 | +0.58 (+1.72%) | 1,031,196 |
| 18 Dec 2019 | USD | 33.97 | 34.38 | 33.33 | 33.78 | 33.78 | -0.24 (-0.71%) | 1,432,011 |
| 17 Dec 2019 | USD | 33.64 | 34.05 | 33.21 | 34.02 | 34.02 | +0.26 (+0.77%) | 1,415,141 |
| 16 Dec 2019 | USD | 33.84 | 34.44 | 33.18 | 33.76 | 33.76 | -1.23 (-3.52%) | 3,130,024 |
| 13 Dec 2019 | USD | 35.26 | 35.4734 | 34.4 | 34.99 | 34.99 | -0.25 (-0.71%) | 1,592,632 |
| 12 Dec 2019 | USD | 35.06 | 35.53 | 34.49 | 35.24 | 35.24 | +0.13 (+0.37%) | 1,770,069 |
| 11 Dec 2019 | USD | 35.18 | 35.73 | 34.88 | 35.11 | 35.11 | -0.29 (-0.82%) | 1,493,213 |
| 10 Dec 2019 | USD | 34.02 | 35.46 | 34.001 | 35.4 | 35.4 | +1.12 (+3.27%) | 1,127,535 |
| 9 Dec 2019 | USD | 34.92 | 35.1354 | 33.8 | 34.28 | 34.28 | -1.01 (-2.86%) | 1,746,312 |
| 6 Dec 2019 | USD | 35.55 | 35.64 | 34.96 | 35.29 | 35.29 | -0.03 (-0.08%) | 761,200 |
| 5 Dec 2019 | USD | 34.81 | 35.955 | 34.81 | 35.32 | 35.32 | +0.59 (+1.70%) | 956,640 |
| 4 Dec 2019 | USD | 35.69 | 35.69 | 34.72 | 34.73 | 34.73 | -0.29 (-0.83%) | 1,162,443 |
| 3 Dec 2019 | USD | 34.4 | 35.55 | 34.35 | 35.02 | 35.02 | -0.63 (-1.77%) | 1,443,815 |
| 2 Dec 2019 | USD | 37.58 | 37.59 | 35.2 | 35.65 | 35.65 | -2.32 (-6.11%) | 2,092,058 |
| 29 Nov 2019 | USD | 36.15 | 38.04 | 35.8 | 37.97 | 37.97 | +1.09 (+2.96%) | 1,388,685 |
| 28 Nov 2019 | USD | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 35.98 | 37.29 | 35.8501 | 36.88 | 36.88 | +1.01 (+2.82%) | 1,481,887 |
| 26 Nov 2019 | USD | 36.07 | 36.34 | 35.12 | 35.87 | 35.87 | -0.4 (-1.10%) | 2,258,284 |
| 25 Nov 2019 | USD | 36.5 | 37.37 | 35.94 | 36.27 | 36.27 | +0.33 (+0.92%) | 2,281,219 |
| 22 Nov 2019 | USD | 35.93 | 36.78 | 33.1 | 35.94 | 35.94 | +0.04 (+0.11%) | 5,758,262 |
| 21 Nov 2019 | USD | 37.67 | 39.32 | 35 | 35.9 | 35.9 | -7.6 (-17.47%) | 8,038,577 |
| 20 Nov 2019 | USD | 43.37 | 44.19 | 42.54 | 43.5 | 43.5 | -0.27 (-0.62%) | 1,354,366 |
| 19 Nov 2019 | USD | 43.87 | 44.42 | 42.73 | 43.77 | 43.77 | +0.25 (+0.57%) | 1,190,657 |
| 18 Nov 2019 | USD | 44.47 | 44.5462 | 43.38 | 43.52 | 43.52 | -1.1 (-2.47%) | 833,817 |
