| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2019 | USD | 36.05 | 36.05 | 35.9382 | 36.04 | 36.04 | +0.14 (+0.39%) | 62,387 |
| 19 Dec 2019 | USD | 35.8 | 35.9 | 35.7074 | 35.9 | 35.9 | +0.17 (+0.48%) | 29,029 |
| 18 Dec 2019 | USD | 35.76 | 35.77 | 35.675 | 35.73 | 35.73 | 0.0 (0.0%) | 43,089 |
| 17 Dec 2019 | USD | 35.68 | 35.74 | 35.66 | 35.73 | 35.73 | +0.02 (+0.06%) | 13,968 |
| 16 Dec 2019 | USD | 35.58 | 35.86 | 35.58 | 35.71 | 35.71 | +0.32 (+0.90%) | 28,323 |
| 13 Dec 2019 | USD | 35.34 | 35.4872 | 35.3 | 35.3905 | 35.3905 | +0.041 (+0.11%) | 26,836 |
| 12 Dec 2019 | USD | 35.06 | 35.43 | 34.94 | 35.35 | 35.35 | +0.31 (+0.88%) | 28,680 |
| 11 Dec 2019 | USD | 34.79 | 35.04 | 34.79 | 35.04 | 35.04 | +0.23 (+0.66%) | 26,224 |
| 10 Dec 2019 | USD | 34.84 | 34.9 | 34.737 | 34.81 | 34.81 | -0.02 (-0.06%) | 61,089 |
| 9 Dec 2019 | USD | 34.96 | 35.02 | 34.83 | 34.83 | 34.83 | -0.18 (-0.51%) | 30,427 |
| 6 Dec 2019 | USD | 35.06 | 35.06 | 34.97 | 35.01 | 35.01 | +0.26 (+0.75%) | 21,065 |
| 5 Dec 2019 | USD | 34.85 | 34.85 | 34.7039 | 34.75 | 34.75 | 0.0 (0.0%) | 18,188 |
| 4 Dec 2019 | USD | 34.76 | 34.8631 | 34.75 | 34.75 | 34.75 | +0.15 (+0.43%) | 18,865 |
| 3 Dec 2019 | USD | 34.36 | 34.6 | 34.21 | 34.6 | 34.6 | -0.07 (-0.20%) | 26,201 |
| 2 Dec 2019 | USD | 35.09 | 35.09 | 34.6404 | 34.67 | 34.67 | -0.45 (-1.28%) | 12,758 |
| 29 Nov 2019 | USD | 35.27 | 35.27 | 35.11 | 35.12 | 35.12 | -0.17 (-0.48%) | 26,009 |
| 28 Nov 2019 | USD | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 35.1141 | 35.29 | 35.1141 | 35.29 | 35.29 | +0.21 (+0.60%) | 15,818 |
| 26 Nov 2019 | USD | 35.05 | 35.1 | 35 | 35.08 | 35.08 | +0.07 (+0.20%) | 30,733 |
| 25 Nov 2019 | USD | 34.84 | 35.05 | 34.76 | 35.01 | 35.01 | +0.43 (+1.24%) | 23,010 |
| 22 Nov 2019 | USD | 34.43 | 34.58 | 34.42 | 34.58 | 34.58 | +0.12 (+0.35%) | 18,413 |
| 21 Nov 2019 | USD | 34.6 | 34.6 | 34.4161 | 34.46 | 34.46 | -0.23 (-0.66%) | 27,976 |
| 20 Nov 2019 | USD | 34.78 | 34.85 | 34.5733 | 34.69 | 34.69 | -0.165 (-0.47%) | 9,243 |
| 19 Nov 2019 | USD | 34.95 | 34.95 | 34.77 | 34.855 | 34.855 | +0.095 (+0.27%) | 32,191 |
| 18 Nov 2019 | USD | 34.73 | 34.81 | 34.73 | 34.7603 | 34.7603 | -0.011 (-0.03%) | 17,572 |
| 15 Nov 2019 | USD | 34.7553 | 34.82 | 34.71 | 34.7715 | 34.7715 | +0.181 (+0.52%) | 17,719 |
| 14 Nov 2019 | USD | 34.58 | 34.59 | 34.51 | 34.59 | 34.59 | +0.03 (+0.09%) | 19,894 |
| 13 Nov 2019 | USD | 34.52 | 34.59 | 34.5 | 34.56 | 34.56 | -0.05 (-0.14%) | 23,468 |
| 12 Nov 2019 | USD | 34.56 | 34.6838 | 34.495 | 34.61 | 34.61 | +0.206 (+0.60%) | 28,876 |
| 11 Nov 2019 | USD | 34.337 | 34.46 | 34.3237 | 34.4043 | 34.4043 | +0.014 (+0.04%) | 50,340 |
