| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2019 | USD | 37.3 | 38.2 | 37 | 37.96 | 37.96 | +0.87 (+2.35%) | 1,377,971 |
| 25 Dec 2019 | USD | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 37.72 | 37.7967 | 36.62 | 37.09 | 37.09 | -0.71 (-1.88%) | 783,631 |
| 23 Dec 2019 | USD | 38.85 | 39.64 | 37.41 | 37.8 | 37.8 | -0.71 (-1.84%) | 2,284,500 |
| 20 Dec 2019 | USD | 37.71 | 38.87 | 37.6 | 38.51 | 38.51 | +0.41 (+1.08%) | 3,420,699 |
| 19 Dec 2019 | USD | 37.51 | 38.44 | 37.5 | 38.1 | 38.1 | -0.11 (-0.29%) | 1,524,479 |
| 18 Dec 2019 | USD | 37.66 | 38.75 | 36.81 | 38.21 | 38.21 | +1.03 (+2.77%) | 3,146,196 |
| 17 Dec 2019 | USD | 37.86 | 38.24 | 36.02 | 37.18 | 37.18 | -1.61 (-4.15%) | 5,174,117 |
| 16 Dec 2019 | USD | 38.91 | 39.02 | 37.13 | 38.79 | 38.79 | 0.0 (0.0%) | 2,943,717 |
| 13 Dec 2019 | USD | 36.2 | 39.13 | 36.01 | 38.79 | 38.79 | +3.06 (+8.56%) | 4,403,967 |
| 12 Dec 2019 | USD | 35.45 | 36.61 | 35.14 | 35.73 | 35.73 | +0.18 (+0.51%) | 2,065,617 |
| 11 Dec 2019 | USD | 34.81 | 35.68 | 33.06 | 35.55 | 35.55 | +0.74 (+2.13%) | 3,372,408 |
| 10 Dec 2019 | USD | 34.33 | 36.25 | 34.26 | 34.81 | 34.81 | -0.35 (-1.00%) | 5,371,024 |
| 9 Dec 2019 | USD | 34.63 | 36.04 | 34.1 | 35.16 | 35.16 | -0.75 (-2.09%) | 3,171,903 |
| 6 Dec 2019 | USD | 35.93 | 36.33 | 35.6 | 35.91 | 35.91 | +0.05 (+0.14%) | 2,883,933 |
| 5 Dec 2019 | USD | 36.83 | 36.83 | 35.81 | 35.86 | 35.86 | -1.06 (-2.87%) | 2,032,686 |
| 4 Dec 2019 | USD | 38 | 38.2498 | 36.09 | 36.92 | 36.92 | -0.85 (-2.25%) | 1,662,643 |
| 3 Dec 2019 | USD | 37.58 | 38.7218 | 37.5 | 37.77 | 37.77 | -1.83 (-4.62%) | 2,120,278 |
| 2 Dec 2019 | USD | 41.11 | 41.32 | 37.84 | 39.6 | 39.6 | -1.17 (-2.87%) | 2,049,242 |
| 29 Nov 2019 | USD | 41.82 | 42.2 | 40.56 | 40.77 | 40.77 | -1.09 (-2.60%) | 574,803 |
| 28 Nov 2019 | USD | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 40.8 | 42.2 | 39.72 | 41.86 | 41.86 | +1.31 (+3.23%) | 1,278,542 |
| 26 Nov 2019 | USD | 43.1 | 43.7 | 39.81 | 40.55 | 40.55 | -2.26 (-5.28%) | 1,785,738 |
| 25 Nov 2019 | USD | 41.5 | 44.09 | 41.4671 | 42.81 | 42.81 | +1.77 (+4.31%) | 2,301,411 |
| 22 Nov 2019 | USD | 41.35 | 42.7 | 39.71 | 41.04 | 41.04 | +1.01 (+2.52%) | 2,671,902 |
| 21 Nov 2019 | USD | 38.24 | 40.17 | 38.18 | 40.03 | 40.03 | +1.63 (+4.24%) | 1,419,813 |
| 20 Nov 2019 | USD | 38.83 | 39.9378 | 37.6 | 38.4 | 38.4 | -0.75 (-1.92%) | 1,161,008 |
| 19 Nov 2019 | USD | 40.45 | 40.88 | 37.53 | 39.15 | 39.15 | -1.17 (-2.90%) | 1,891,274 |
| 18 Nov 2019 | USD | 40.72 | 41.48 | 39.75 | 40.32 | 40.32 | -0.31 (-0.76%) | 1,154,269 |
| 15 Nov 2019 | USD | 41.75 | 42.96 | 40.43 | 40.63 | 40.63 | -0.74 (-1.79%) | 2,121,844 |
