| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2019 | USD | 36.83 | 37 | 36.21 | 36.685 | 36.685 | +0.055 (+0.15%) | 885,566 |
| 20 Dec 2019 | USD | 37.31 | 37.53 | 36.48 | 36.63 | 36.63 | -0.46 (-1.24%) | 1,433,294 |
| 19 Dec 2019 | USD | 36.7 | 37.47 | 36.59 | 37.09 | 37.09 | +0.41 (+1.12%) | 710,313 |
| 18 Dec 2019 | USD | 36.5 | 36.95 | 36.38 | 36.68 | 36.68 | +0.15 (+0.41%) | 567,532 |
| 17 Dec 2019 | USD | 37.62 | 37.62 | 36.15 | 36.53 | 36.53 | -0.95 (-2.53%) | 1,043,503 |
| 16 Dec 2019 | USD | 37.87 | 38.24 | 37.23 | 37.48 | 37.48 | +0.27 (+0.73%) | 633,927 |
| 13 Dec 2019 | USD | 37.2 | 37.99 | 37.12 | 37.21 | 37.21 | -0.16 (-0.43%) | 1,038,378 |
| 12 Dec 2019 | USD | 36.83 | 37.8199 | 36.58 | 37.37 | 37.37 | +0.56 (+1.52%) | 559,319 |
| 11 Dec 2019 | USD | 37.1 | 37.1 | 36.52 | 36.81 | 36.81 | -0.19 (-0.51%) | 855,414 |
| 10 Dec 2019 | USD | 37.86 | 38.23 | 36.93 | 37 | 37 | -0.99 (-2.61%) | 863,809 |
| 9 Dec 2019 | USD | 38.31 | 38.48 | 37.81 | 37.99 | 37.99 | -0.37 (-0.96%) | 1,125,126 |
| 6 Dec 2019 | USD | 38.71 | 38.89 | 38.215 | 38.36 | 38.36 | -0.09 (-0.23%) | 703,613 |
| 5 Dec 2019 | USD | 38.92 | 39.09 | 38.12 | 38.45 | 38.45 | -0.46 (-1.18%) | 719,931 |
| 4 Dec 2019 | USD | 39.7 | 39.86 | 38.86 | 38.91 | 38.91 | -0.4 (-1.02%) | 443,332 |
| 3 Dec 2019 | USD | 38.78 | 39.5 | 38.62 | 39.31 | 39.31 | +0.05 (+0.13%) | 823,295 |
| 2 Dec 2019 | USD | 40.09 | 40.2499 | 38.66 | 39.26 | 39.26 | -0.83 (-2.07%) | 1,545,099 |
| 29 Nov 2019 | USD | 39.5 | 40.2 | 39.25 | 40.09 | 40.09 | +0.36 (+0.91%) | 291,886 |
| 28 Nov 2019 | USD | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 39.97 | 40.1 | 39.46 | 39.73 | 39.73 | +0.02 (+0.05%) | 624,347 |
| 26 Nov 2019 | USD | 39.64 | 40.37 | 39.52 | 39.71 | 39.71 | +0.07 (+0.18%) | 1,459,670 |
| 25 Nov 2019 | USD | 39.7 | 39.9 | 39.29 | 39.64 | 39.64 | +0.04 (+0.10%) | 1,152,331 |
| 22 Nov 2019 | USD | 40.6 | 40.79 | 39.54 | 39.6 | 39.6 | -0.55 (-1.37%) | 1,262,690 |
| 21 Nov 2019 | USD | 40.34 | 40.565 | 40.01 | 40.15 | 40.15 | +0.02 (+0.05%) | 760,648 |
| 20 Nov 2019 | USD | 39.99 | 40.91 | 39.69 | 40.13 | 40.13 | +0.42 (+1.06%) | 1,190,573 |
| 19 Nov 2019 | USD | 39.4 | 39.99 | 39.05 | 39.71 | 39.71 | +0.48 (+1.22%) | 1,567,187 |
| 18 Nov 2019 | USD | 39.52 | 39.98 | 39.085 | 39.23 | 39.23 | -0.45 (-1.13%) | 1,399,625 |
| 15 Nov 2019 | USD | 38.75 | 39.8 | 38.36 | 39.68 | 39.68 | +1.28 (+3.33%) | 1,407,162 |
| 14 Nov 2019 | USD | 38.32 | 38.5985 | 37.79 | 38.4 | 38.4 | -0.02 (-0.05%) | 1,009,323 |
| 13 Nov 2019 | USD | 37.96 | 38.46 | 37.6 | 38.42 | 38.42 | +0.1 (+0.26%) | 2,571,902 |
| 12 Nov 2019 | USD | 37.87 | 38.42 | 37.317 | 38.32 | 38.32 | +0.52 (+1.38%) | 958,534 |
