| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2019 | USD | 40.46 | 40.94 | 39.81 | 40.89 | 40.89 | -0.29 (-0.70%) | 445,448 |
| 2 Dec 2019 | USD | 42.44 | 42.45 | 41.03 | 41.18 | 41.18 | -1.04 (-2.46%) | 433,914 |
| 29 Nov 2019 | USD | 42.61 | 42.785 | 41.94 | 42.22 | 42.22 | -0.54 (-1.26%) | 139,020 |
| 28 Nov 2019 | USD | 42.76 | 42.76 | 42.76 | 42.76 | 42.76 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 42.79 | 43.09 | 42.455 | 42.76 | 42.76 | +0.16 (+0.38%) | 346,402 |
| 26 Nov 2019 | USD | 42.93 | 43.2 | 42.48 | 42.6 | 42.6 | -0.33 (-0.77%) | 530,182 |
| 25 Nov 2019 | USD | 43 | 43.69 | 42.82 | 42.93 | 42.93 | 0.0 (0.0%) | 787,276 |
| 22 Nov 2019 | USD | 41.52 | 43.12 | 41.52 | 42.93 | 42.93 | +1.46 (+3.52%) | 379,943 |
| 21 Nov 2019 | USD | 42.04 | 42.21 | 41.14 | 41.47 | 41.47 | +0.75 (+1.84%) | 535,198 |
| 20 Nov 2019 | USD | 41.41 | 41.78 | 40.32 | 40.72 | 40.72 | -0.66 (-1.59%) | 321,638 |
| 19 Nov 2019 | USD | 41.48 | 42.39 | 41.01 | 41.38 | 41.38 | +0.16 (+0.39%) | 690,624 |
| 18 Nov 2019 | USD | 40.4 | 41.24 | 40.07 | 41.22 | 41.22 | +0.62 (+1.53%) | 311,496 |
| 15 Nov 2019 | USD | 40.19 | 40.75 | 39.94 | 40.6 | 40.6 | +0.68 (+1.70%) | 362,497 |
| 14 Nov 2019 | USD | 40.26 | 40.81 | 39.89 | 39.92 | 39.92 | -0.48 (-1.19%) | 372,687 |
| 13 Nov 2019 | USD | 39.73 | 40.5 | 39.73 | 40.4 | 40.4 | +0.28 (+0.70%) | 339,298 |
| 12 Nov 2019 | USD | 39.63 | 40.32 | 39.51 | 40.12 | 40.12 | +0.53 (+1.34%) | 295,915 |
| 11 Nov 2019 | USD | 39.43 | 40.2584 | 39.19 | 39.59 | 39.59 | -0.05 (-0.13%) | 372,740 |
| 8 Nov 2019 | USD | 38.59 | 39.7 | 38.49 | 39.64 | 39.64 | +0.88 (+2.27%) | 556,605 |
| 7 Nov 2019 | USD | 38.8 | 39.19 | 38.41 | 38.76 | 38.76 | +0.27 (+0.70%) | 516,275 |
| 6 Nov 2019 | USD | 37.5 | 38.69 | 37.1 | 38.49 | 38.49 | +0.99 (+2.64%) | 637,628 |
| 5 Nov 2019 | USD | 37.16 | 37.86 | 36.8 | 37.5 | 37.5 | +0.51 (+1.38%) | 947,949 |
| 4 Nov 2019 | USD | 36.1 | 37.27 | 35.84 | 36.99 | 36.99 | +1.13 (+3.15%) | 664,554 |
| 1 Nov 2019 | USD | 34.76 | 37.04 | 34.505 | 35.86 | 35.86 | +1.6 (+4.67%) | 1,261,751 |
| 31 Oct 2019 | USD | 37.81 | 38 | 33.72 | 34.26 | 34.26 | -2.44 (-6.65%) | 2,598,907 |
| 30 Oct 2019 | USD | 35.97 | 36.7 | 33.46 | 36.7 | 36.7 | +0.88 (+2.46%) | 1,086,378 |
| 29 Oct 2019 | USD | 35.59 | 36.155 | 35.59 | 35.82 | 35.82 | +0.02 (+0.06%) | 590,028 |
| 28 Oct 2019 | USD | 34.79 | 35.805 | 34.69 | 35.8 | 35.8 | +1.24 (+3.59%) | 665,571 |
| 25 Oct 2019 | USD | 34.13 | 34.66 | 33.86 | 34.56 | 34.56 | +0.31 (+0.91%) | 317,070 |
| 24 Oct 2019 | USD | 34.5 | 34.73 | 33.9 | 34.25 | 34.25 | -0.2 (-0.58%) | 314,197 |
| 23 Oct 2019 | USD | 32.95 | 34.5 | 32.49 | 34.45 | 34.45 | +1.52 (+4.62%) | 434,061 |
