| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2019 | USD | 32.63 | 32.75 | 31.1 | 31.37 | 31.37 | -1.33 (-4.07%) | 292,192 |
| 16 Dec 2019 | USD | 33.79 | 34.2 | 32.39 | 32.7 | 32.7 | -0.74 (-2.21%) | 283,768 |
| 13 Dec 2019 | USD | 34.41 | 34.57 | 32.64 | 33.44 | 33.44 | -0.82 (-2.39%) | 191,906 |
| 12 Dec 2019 | USD | 35.67 | 36.44 | 34.13 | 34.26 | 34.26 | -1.33 (-3.74%) | 209,759 |
| 11 Dec 2019 | USD | 39.41 | 39.41 | 35.31 | 35.59 | 35.59 | -3.69 (-9.39%) | 245,682 |
| 10 Dec 2019 | USD | 40.38 | 40.555 | 39.01 | 39.28 | 39.28 | -1.22 (-3.01%) | 163,579 |
| 9 Dec 2019 | USD | 40.96 | 40.96 | 40.17 | 40.5 | 40.5 | -0.13 (-0.32%) | 220,713 |
| 6 Dec 2019 | USD | 40.81 | 41.26 | 40.07 | 40.63 | 40.63 | +0.02 (+0.05%) | 144,480 |
| 5 Dec 2019 | USD | 39.52 | 40.78 | 39.02 | 40.61 | 40.61 | +1.12 (+2.84%) | 130,143 |
| 4 Dec 2019 | USD | 40.12 | 40.2 | 38.81 | 39.49 | 39.49 | +0.08 (+0.20%) | 156,505 |
| 3 Dec 2019 | USD | 37 | 39.85 | 36.65 | 39.41 | 39.41 | +1.42 (+3.74%) | 687,405 |
| 2 Dec 2019 | USD | 39.82 | 39.99 | 37.51 | 37.99 | 37.99 | -1.74 (-4.38%) | 200,381 |
| 29 Nov 2019 | USD | 38.14 | 40.19 | 37.9 | 39.73 | 39.73 | +2.25 (+6.00%) | 252,344 |
| 28 Nov 2019 | USD | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 38.24 | 38.29 | 37.27 | 37.48 | 37.48 | -0.57 (-1.50%) | 66,798 |
| 26 Nov 2019 | USD | 38 | 38.38 | 37.82 | 38.05 | 38.05 | +0.14 (+0.37%) | 190,194 |
| 25 Nov 2019 | USD | 37.63 | 38.265 | 37.55 | 37.91 | 37.91 | +0.49 (+1.31%) | 73,519 |
| 22 Nov 2019 | USD | 37.61 | 38.3 | 36.94 | 37.42 | 37.42 | +0.19 (+0.51%) | 177,581 |
| 21 Nov 2019 | USD | 37.28 | 37.84 | 36.73 | 37.23 | 37.23 | -0.05 (-0.13%) | 92,656 |
| 20 Nov 2019 | USD | 36.13 | 37.46 | 36.13 | 37.28 | 37.28 | +1.165 (+3.23%) | 172,023 |
| 19 Nov 2019 | USD | 34.54 | 36.2 | 34.1392 | 36.115 | 36.115 | +1.735 (+5.05%) | 138,548 |
| 18 Nov 2019 | USD | 34.45 | 34.95 | 32.77 | 34.38 | 34.38 | +0.01 (+0.03%) | 238,550 |
| 15 Nov 2019 | USD | 34.19 | 35.83 | 34.1 | 34.37 | 34.37 | +0.63 (+1.87%) | 169,535 |
| 14 Nov 2019 | USD | 35.33 | 35.78 | 33.37 | 33.74 | 33.74 | -1.56 (-4.42%) | 150,118 |
| 13 Nov 2019 | USD | 33.67 | 36.43 | 33.51 | 35.3 | 35.3 | +1.81 (+5.40%) | 371,255 |
| 12 Nov 2019 | USD | 34.72 | 34.975 | 33.31 | 33.49 | 33.49 | -1.16 (-3.35%) | 165,054 |
| 11 Nov 2019 | USD | 35.1 | 35.79 | 34.02 | 34.65 | 34.65 | -0.36 (-1.03%) | 137,647 |
| 8 Nov 2019 | USD | 34.37 | 35.26 | 33.78 | 35.01 | 35.01 | +0.95 (+2.79%) | 285,282 |
| 7 Nov 2019 | USD | 33.81 | 34.37 | 33.69 | 34.06 | 34.06 | +0.67 (+2.01%) | 184,054 |
| 6 Nov 2019 | USD | 33.62 | 33.99 | 33 | 33.39 | 33.39 | -0.22 (-0.65%) | 109,881 |
