| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2019 | USD | 40.48 | 40.49 | 39.11 | 40.03 | 40.03 | -0.28 (-0.69%) | 965,127 |
| 20 Dec 2019 | USD | 39.42 | 40.85 | 39.29 | 40.31 | 40.31 | +1.05 (+2.67%) | 2,363,754 |
| 19 Dec 2019 | USD | 39.21 | 40.05 | 39.2 | 39.26 | 39.26 | -0.04 (-0.10%) | 1,412,640 |
| 18 Dec 2019 | USD | 38.7 | 39.3624 | 38.64 | 39.3 | 39.3 | +0.73 (+1.89%) | 1,189,868 |
| 17 Dec 2019 | USD | 38.03 | 38.99 | 37.6451 | 38.57 | 38.57 | +0.69 (+1.82%) | 1,192,071 |
| 16 Dec 2019 | USD | 36.31 | 38.1896 | 36.12 | 37.88 | 37.88 | +1.76 (+4.87%) | 1,605,852 |
| 13 Dec 2019 | USD | 35.83 | 36.35 | 35.73 | 36.12 | 36.12 | +0.21 (+0.58%) | 596,016 |
| 12 Dec 2019 | USD | 35.65 | 36.19 | 35.29 | 35.91 | 35.91 | +0.25 (+0.70%) | 900,396 |
| 11 Dec 2019 | USD | 35.57 | 35.71 | 35.07 | 35.66 | 35.66 | +0.065 (+0.18%) | 663,280 |
| 10 Dec 2019 | USD | 36.15 | 36.45 | 35.37 | 35.595 | 35.595 | -0.675 (-1.86%) | 822,290 |
| 9 Dec 2019 | USD | 35.46 | 36.39 | 35.3 | 36.27 | 36.27 | +0.81 (+2.28%) | 949,577 |
| 6 Dec 2019 | USD | 36.7 | 36.98 | 35.41 | 35.46 | 35.46 | -1.2 (-3.27%) | 1,149,136 |
| 5 Dec 2019 | USD | 36.16 | 36.99 | 35.63 | 36.66 | 36.66 | +0.77 (+2.15%) | 1,490,369 |
| 4 Dec 2019 | USD | 34.33 | 36.14 | 33.97 | 35.89 | 35.89 | +1.67 (+4.88%) | 1,746,522 |
| 3 Dec 2019 | USD | 33.21 | 34.27 | 32.75 | 34.22 | 34.22 | +0.79 (+2.36%) | 1,724,691 |
| 2 Dec 2019 | USD | 34.98 | 35.3 | 33.315 | 33.43 | 33.43 | -1.47 (-4.21%) | 1,418,014 |
| 29 Nov 2019 | USD | 35.1 | 35.3 | 34.89 | 34.9 | 34.9 | -0.385 (-1.09%) | 421,128 |
| 28 Nov 2019 | USD | 35.285 | 35.285 | 35.285 | 35.285 | 35.285 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 35.77 | 35.86 | 34.96 | 35.285 | 35.285 | -0.195 (-0.55%) | 813,820 |
| 26 Nov 2019 | USD | 35.16 | 35.69 | 35 | 35.48 | 35.48 | +0.42 (+1.20%) | 1,140,927 |
| 25 Nov 2019 | USD | 34.32 | 35.22 | 34.32 | 35.06 | 35.06 | +0.85 (+2.48%) | 992,268 |
| 22 Nov 2019 | USD | 34.48 | 34.56 | 33.9 | 34.21 | 34.21 | -0.2 (-0.58%) | 941,939 |
| 21 Nov 2019 | USD | 34.73 | 35.01 | 34.12 | 34.41 | 34.41 | -0.32 (-0.92%) | 945,814 |
| 20 Nov 2019 | USD | 35.03 | 35.35 | 34.51 | 34.73 | 34.73 | -0.07 (-0.20%) | 1,357,671 |
| 19 Nov 2019 | USD | 35.44 | 35.6203 | 34.61 | 34.8 | 34.8 | -0.67 (-1.89%) | 1,774,081 |
| 18 Nov 2019 | USD | 36.68 | 36.81 | 35.22 | 35.47 | 35.47 | -1.19 (-3.25%) | 1,235,354 |
| 15 Nov 2019 | USD | 36.24 | 37 | 36.05 | 36.66 | 36.66 | +0.58 (+1.61%) | 2,501,649 |
| 14 Nov 2019 | USD | 35.68 | 36.18 | 35.415 | 36.08 | 36.08 | +0.57 (+1.61%) | 1,052,810 |
| 13 Nov 2019 | USD | 35.11 | 35.765 | 35.11 | 35.51 | 35.51 | +0.13 (+0.37%) | 830,916 |
| 12 Nov 2019 | USD | 35.56 | 35.83 | 35.08 | 35.38 | 35.38 | -0.12 (-0.34%) | 1,380,262 |
