| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2019 | USD | 41.26 | 41.49 | 40.74 | 40.9 | 40.9 | -0.25 (-0.61%) | 1,289,194 |
| 26 Dec 2019 | USD | 40.59 | 41.17 | 40.42 | 41.15 | 41.15 | +0.73 (+1.81%) | 1,274,430 |
| 25 Dec 2019 | USD | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 40.84 | 41.07 | 40.31 | 40.42 | 40.42 | -0.31 (-0.76%) | 782,247 |
| 23 Dec 2019 | USD | 40.78 | 41.09 | 40.19 | 40.73 | 40.73 | +0.07 (+0.17%) | 2,042,765 |
| 20 Dec 2019 | USD | 40.89 | 41.33 | 40.36 | 40.66 | 40.66 | -0.08 (-0.20%) | 4,559,248 |
| 19 Dec 2019 | USD | 40.26 | 40.78 | 39.9497 | 40.74 | 40.74 | +0.26 (+0.64%) | 4,520,096 |
| 18 Dec 2019 | USD | 39.8 | 40.763 | 39.51 | 40.48 | 40.48 | +1.19 (+3.03%) | 4,035,528 |
| 17 Dec 2019 | USD | 38.75 | 39.52 | 38.55 | 39.29 | 39.29 | +0.43 (+1.11%) | 1,600,411 |
| 16 Dec 2019 | USD | 38.68 | 39.19 | 38.3 | 38.86 | 38.86 | +0.48 (+1.25%) | 3,006,763 |
| 13 Dec 2019 | USD | 39.8 | 39.8 | 38.11 | 38.38 | 38.38 | -1.31 (-3.30%) | 2,774,545 |
| 12 Dec 2019 | USD | 39 | 39.79 | 38.78 | 39.69 | 39.69 | +0.86 (+2.21%) | 2,442,220 |
| 11 Dec 2019 | USD | 39 | 39.09 | 38.58 | 38.83 | 38.83 | -0.2 (-0.51%) | 1,952,048 |
| 10 Dec 2019 | USD | 38.76 | 39.1 | 38.23 | 39.03 | 39.03 | +0.12 (+0.31%) | 2,514,925 |
| 9 Dec 2019 | USD | 37.55 | 39.34 | 37.44 | 38.91 | 38.91 | +1.35 (+3.59%) | 3,498,797 |
| 6 Dec 2019 | USD | 37.79 | 38.5298 | 37.52 | 37.56 | 37.56 | +0.15 (+0.40%) | 1,848,919 |
| 5 Dec 2019 | USD | 38 | 38.41 | 37.36 | 37.41 | 37.41 | -0.27 (-0.72%) | 2,543,625 |
| 4 Dec 2019 | USD | 36.9 | 37.8 | 36.73 | 37.68 | 37.68 | +1.08 (+2.95%) | 2,549,117 |
| 3 Dec 2019 | USD | 36.83 | 37.13 | 36.22 | 36.6 | 36.6 | -0.94 (-2.50%) | 2,385,168 |
| 2 Dec 2019 | USD | 38.25 | 38.34 | 37.5 | 37.54 | 37.54 | -0.63 (-1.65%) | 2,562,031 |
| 29 Nov 2019 | USD | 38.3 | 38.3 | 37.7 | 38.17 | 38.17 | -0.15 (-0.39%) | 1,549,420 |
| 28 Nov 2019 | USD | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 37.97 | 38.55 | 37.67 | 38.32 | 38.32 | +0.14 (+0.37%) | 2,898,109 |
| 26 Nov 2019 | USD | 38.18 | 38.71 | 37.725 | 38.18 | 38.18 | -0.18 (-0.47%) | 6,112,468 |
| 25 Nov 2019 | USD | 38.46 | 38.66 | 37.45 | 38.36 | 38.36 | +0.41 (+1.08%) | 5,804,914 |
| 22 Nov 2019 | USD | 37.05 | 38.47 | 36.41 | 37.95 | 37.95 | +3.63 (+10.58%) | 19,719,949 |
| 21 Nov 2019 | USD | 32.97 | 34.79 | 32.71 | 34.32 | 34.32 | +0.37 (+1.09%) | 9,447,095 |
| 20 Nov 2019 | USD | 35.11 | 35.19 | 33.68 | 33.95 | 33.95 | -1.55 (-4.37%) | 5,608,664 |
| 19 Nov 2019 | USD | 35.98 | 36.53 | 34.62 | 35.5 | 35.5 | -2.37 (-6.26%) | 5,458,207 |
| 18 Nov 2019 | USD | 37.9 | 38.16 | 37.26 | 37.87 | 37.87 | -0.17 (-0.45%) | 3,040,292 |
