| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2019 | USD | 35.9 | 36.22 | 35.84 | 36.05 | 36.05 | +0.05 (+0.14%) | 1,098,569 |
| 18 Dec 2019 | USD | 36.28 | 36.4 | 35.96 | 36 | 36 | -0.24 (-0.66%) | 1,880,818 |
| 17 Dec 2019 | USD | 35.87 | 36.33 | 35.56 | 36.24 | 36.24 | +0.35 (+0.98%) | 1,019,306 |
| 16 Dec 2019 | USD | 36.03 | 36.18 | 35.81 | 35.89 | 35.89 | +0.03 (+0.08%) | 1,097,758 |
| 13 Dec 2019 | USD | 35.92 | 36.11 | 35.64 | 35.86 | 35.86 | -0.1 (-0.28%) | 1,363,637 |
| 12 Dec 2019 | USD | 35.38 | 36.06 | 35.24 | 35.96 | 35.96 | +0.67 (+1.90%) | 1,350,806 |
| 11 Dec 2019 | USD | 35.02 | 35.71 | 35.02 | 35.29 | 35.29 | +0.37 (+1.06%) | 1,647,272 |
| 10 Dec 2019 | USD | 34.77 | 35.16 | 34.48 | 34.92 | 34.92 | +0.13 (+0.37%) | 1,210,663 |
| 9 Dec 2019 | USD | 34.67 | 35.18 | 34.51 | 34.79 | 34.79 | +0.19 (+0.55%) | 1,068,321 |
| 6 Dec 2019 | USD | 34.88 | 35.05 | 34.535 | 34.6 | 34.6 | -0.035 (-0.10%) | 892,880 |
| 5 Dec 2019 | USD | 34.79 | 35 | 34.45 | 34.635 | 34.635 | -0.005 (-0.01%) | 1,203,137 |
| 4 Dec 2019 | USD | 34.29 | 34.84 | 34.19 | 34.64 | 34.64 | +0.29 (+0.84%) | 1,198,067 |
| 3 Dec 2019 | USD | 34.54 | 34.63 | 33.99 | 34.35 | 34.35 | -0.465 (-1.34%) | 1,087,081 |
| 2 Dec 2019 | USD | 34.96 | 35.23 | 34.745 | 34.815 | 34.815 | -0.165 (-0.47%) | 1,014,358 |
| 29 Nov 2019 | USD | 34.9 | 35.21 | 34.62 | 34.98 | 34.98 | -0.05 (-0.14%) | 528,728 |
| 28 Nov 2019 | USD | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 35.3 | 35.39 | 34.895 | 35.03 | 35.03 | -0.16 (-0.45%) | 757,250 |
| 26 Nov 2019 | USD | 34.88 | 35.29 | 34.78 | 35.19 | 35.19 | +0.34 (+0.98%) | 1,485,605 |
| 25 Nov 2019 | USD | 34.88 | 35 | 34.5799 | 34.85 | 34.85 | -0.025 (-0.07%) | 1,108,775 |
| 22 Nov 2019 | USD | 34.77 | 35.17 | 34.75 | 34.875 | 34.875 | +0.095 (+0.27%) | 1,140,024 |
| 21 Nov 2019 | USD | 35 | 35.43 | 34.69 | 34.78 | 34.78 | -0.215 (-0.61%) | 992,110 |
| 20 Nov 2019 | USD | 35.19 | 35.55 | 34.9 | 34.995 | 34.995 | -0.435 (-1.23%) | 1,548,949 |
| 19 Nov 2019 | USD | 34.67 | 35.48 | 34.47 | 35.43 | 35.43 | +0.97 (+2.81%) | 1,301,555 |
| 18 Nov 2019 | USD | 33.58 | 34.48 | 33.55 | 34.46 | 34.46 | +0.865 (+2.57%) | 1,344,346 |
| 15 Nov 2019 | USD | 33.75 | 33.97 | 33.39 | 33.595 | 33.595 | +0.145 (+0.43%) | 1,682,434 |
| 14 Nov 2019 | USD | 33.46 | 33.78 | 33.28 | 33.45 | 33.45 | -0.12 (-0.36%) | 1,251,312 |
| 13 Nov 2019 | USD | 33.63 | 33.96 | 33.47 | 33.57 | 33.57 | -0.24 (-0.71%) | 994,882 |
| 12 Nov 2019 | USD | 34.21 | 34.37 | 33.755 | 33.81 | 33.81 | -0.41 (-1.20%) | 995,892 |
| 11 Nov 2019 | USD | 34.24 | 34.33 | 33.94 | 34.22 | 34.22 | -0.21 (-0.61%) | 768,824 |
| 8 Nov 2019 | USD | 34.14 | 34.52 | 33.91 | 34.43 | 34.43 | +0.18 (+0.53%) | 1,551,508 |
