| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2019 | USD | 39.53 | 39.53 | 39.3447 | 39.37 | 39.37 | -0.01 (-0.03%) | 119,168 |
| 20 Dec 2019 | USD | 39.27 | 39.45 | 39.27 | 39.38 | 39.38 | +0.22 (+0.56%) | 178,702 |
| 19 Dec 2019 | USD | 39.07 | 39.229 | 39.0501 | 39.16 | 39.16 | +0.1 (+0.26%) | 80,874 |
| 18 Dec 2019 | USD | 39.11 | 39.11 | 38.98 | 39.06 | 39.06 | +0.07 (+0.18%) | 82,649 |
| 17 Dec 2019 | USD | 39.02 | 39.05 | 38.95 | 38.99 | 38.99 | -0.01 (-0.03%) | 92,552 |
| 16 Dec 2019 | USD | 39.01 | 39.11 | 38.9597 | 39 | 39 | +0.266 (+0.69%) | 97,280 |
| 13 Dec 2019 | USD | 38.85 | 38.9815 | 38.5998 | 38.7344 | 38.7344 | -0.116 (-0.30%) | 139,839 |
| 12 Dec 2019 | USD | 38.53 | 38.9131 | 38.46 | 38.85 | 38.85 | +0.34 (+0.88%) | 78,805 |
| 11 Dec 2019 | USD | 38.5 | 38.53 | 38.3524 | 38.51 | 38.51 | +0.09 (+0.23%) | 112,685 |
| 10 Dec 2019 | USD | 38.49 | 38.52 | 38.3394 | 38.42 | 38.42 | -0.04 (-0.10%) | 98,579 |
| 9 Dec 2019 | USD | 38.61 | 38.66 | 38.45 | 38.46 | 38.46 | -0.16 (-0.41%) | 121,680 |
| 6 Dec 2019 | USD | 38.64 | 38.7255 | 38.58 | 38.62 | 38.62 | +0.32 (+0.84%) | 117,714 |
| 5 Dec 2019 | USD | 38.33 | 38.3481 | 38.174 | 38.3 | 38.3 | +0.05 (+0.13%) | 86,302 |
| 4 Dec 2019 | USD | 38.2 | 38.4122 | 38.2 | 38.25 | 38.25 | +0.239 (+0.63%) | 127,021 |
| 3 Dec 2019 | USD | 37.91 | 38.02 | 37.7578 | 38.0112 | 38.0112 | -0.269 (-0.70%) | 146,576 |
| 2 Dec 2019 | USD | 38.69 | 38.69 | 38.26 | 38.28 | 38.28 | -0.309 (-0.80%) | 58,304 |
| 29 Nov 2019 | USD | 38.78 | 38.8 | 38.5895 | 38.5895 | 38.5895 | -0.271 (-0.70%) | 152,947 |
| 28 Nov 2019 | USD | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 38.78 | 38.86 | 38.67 | 38.86 | 38.86 | +0.17 (+0.44%) | 89,902 |
| 26 Nov 2019 | USD | 38.57 | 38.6938 | 38.5213 | 38.69 | 38.69 | +0.141 (+0.37%) | 113,682 |
| 25 Nov 2019 | USD | 38.32 | 38.57 | 38.31 | 38.549 | 38.549 | +0.389 (+1.02%) | 83,738 |
| 22 Nov 2019 | USD | 38.16 | 38.179 | 37.9946 | 38.16 | 38.16 | +0.11 (+0.29%) | 93,490 |
| 21 Nov 2019 | USD | 38.25 | 38.25 | 37.9823 | 38.05 | 38.05 | -0.18 (-0.47%) | 98,383 |
| 20 Nov 2019 | USD | 38.24 | 38.36 | 38 | 38.23 | 38.23 | -0.06 (-0.16%) | 59,426 |
| 19 Nov 2019 | USD | 38.35 | 38.41 | 38.19 | 38.29 | 38.29 | 0.0 (0.0%) | 96,378 |
| 18 Nov 2019 | USD | 38.26 | 38.31 | 38.18 | 38.29 | 38.29 | 0.0 (0.0%) | 110,696 |
| 15 Nov 2019 | USD | 38.24 | 38.29 | 38.118 | 38.29 | 38.29 | +0.26 (+0.68%) | 109,052 |
| 14 Nov 2019 | USD | 37.88 | 38.0438 | 37.88 | 38.03 | 38.03 | +0.09 (+0.24%) | 121,934 |
| 13 Nov 2019 | USD | 37.83 | 38.01 | 37.7501 | 37.94 | 37.94 | -0.03 (-0.08%) | 273,085 |
| 12 Nov 2019 | USD | 37.98 | 38.11 | 37.91 | 37.97 | 37.97 | +0.033 (+0.09%) | 86,305 |
