| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2019 | USD | 34.98 | 35 | 34.175 | 34.405 | 34.405 | -0.585 (-1.67%) | 279,886 |
| 16 Dec 2019 | USD | 34.57 | 35.47 | 34.52 | 34.99 | 34.99 | +0.44 (+1.27%) | 536,519 |
| 13 Dec 2019 | USD | 34 | 35.35 | 33.96 | 34.55 | 34.55 | +0.36 (+1.05%) | 414,214 |
| 12 Dec 2019 | USD | 33.54 | 34.37 | 33.33 | 34.19 | 34.19 | +0.66 (+1.97%) | 334,484 |
| 11 Dec 2019 | USD | 33.58 | 33.665 | 32.8101 | 33.53 | 33.53 | -0.07 (-0.21%) | 742,371 |
| 10 Dec 2019 | USD | 33.44 | 34 | 33.23 | 33.6 | 33.6 | +0.43 (+1.30%) | 437,003 |
| 9 Dec 2019 | USD | 33.69 | 33.96 | 32.8975 | 33.17 | 33.17 | -0.43 (-1.28%) | 551,749 |
| 6 Dec 2019 | USD | 34.42 | 34.71 | 33.17 | 33.6 | 33.6 | -0.64 (-1.87%) | 423,320 |
| 5 Dec 2019 | USD | 34.58 | 34.74 | 34.16 | 34.24 | 34.24 | -0.3 (-0.87%) | 267,585 |
| 4 Dec 2019 | USD | 35.48 | 35.965 | 34.16 | 34.54 | 34.54 | -0.89 (-2.51%) | 503,776 |
| 3 Dec 2019 | USD | 34.44 | 35.5 | 34 | 35.43 | 35.43 | +0.43 (+1.23%) | 442,428 |
| 2 Dec 2019 | USD | 36.01 | 36.15 | 34.65 | 35 | 35 | -0.83 (-2.32%) | 327,741 |
| 29 Nov 2019 | USD | 36.15 | 36.15 | 35.53 | 35.83 | 35.83 | -0.34 (-0.94%) | 166,496 |
| 28 Nov 2019 | USD | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 35.44 | 36.305 | 35.09 | 36.17 | 36.17 | +0.95 (+2.70%) | 378,344 |
| 26 Nov 2019 | USD | 35.62 | 35.94 | 34.77 | 35.22 | 35.22 | -0.46 (-1.29%) | 540,581 |
| 25 Nov 2019 | USD | 34.81 | 35.74 | 34.67 | 35.68 | 35.68 | +1.05 (+3.03%) | 542,860 |
| 22 Nov 2019 | USD | 34.96 | 35.25 | 34.43 | 34.63 | 34.63 | -0.4 (-1.14%) | 564,001 |
| 21 Nov 2019 | USD | 35.18 | 35.44 | 34.61 | 35.03 | 35.03 | -0.44 (-1.24%) | 351,730 |
| 20 Nov 2019 | USD | 35.04 | 35.93 | 34.75 | 35.47 | 35.47 | +0.2 (+0.57%) | 506,490 |
| 19 Nov 2019 | USD | 34.18 | 35.9 | 33.72 | 35.27 | 35.27 | +1.39 (+4.10%) | 994,393 |
| 18 Nov 2019 | USD | 33.75 | 34.07 | 33.03 | 33.88 | 33.88 | -0.3 (-0.88%) | 742,316 |
| 15 Nov 2019 | USD | 33.85 | 34.3 | 32.9 | 34.18 | 34.18 | +0.66 (+1.97%) | 598,006 |
| 14 Nov 2019 | USD | 33.73 | 33.89 | 33.17 | 33.52 | 33.52 | -0.06 (-0.18%) | 415,295 |
| 13 Nov 2019 | USD | 33.39 | 33.94 | 33.14 | 33.58 | 33.58 | -0.04 (-0.12%) | 440,343 |
| 12 Nov 2019 | USD | 32.98 | 34.16 | 32.9 | 33.62 | 33.62 | +1.1 (+3.38%) | 1,064,781 |
| 11 Nov 2019 | USD | 30.66 | 33.75 | 29.27 | 32.52 | 32.52 | +1.55 (+5.00%) | 2,927,956 |
| 8 Nov 2019 | USD | 30 | 31.45 | 29.21 | 30.97 | 30.97 | +1.06 (+3.54%) | 508,637 |
| 7 Nov 2019 | USD | 27 | 30.13 | 26.83 | 29.91 | 29.91 | +0.47 (+1.60%) | 1,316,532 |
| 6 Nov 2019 | USD | 29.6 | 30.39 | 29.32 | 29.44 | 29.44 | -0.47 (-1.57%) | 582,031 |
