| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2019 | USD | 40.54 | 41.045 | 40.39 | 40.76 | 40.76 | +0.54 (+1.34%) | 2,200,664 |
| 19 Dec 2019 | USD | 40.09 | 40.84 | 40.08 | 40.22 | 40.22 | -0.04 (-0.10%) | 701,852 |
| 18 Dec 2019 | USD | 39.41 | 40.4 | 39.1 | 40.26 | 40.26 | +1.27 (+3.26%) | 677,342 |
| 17 Dec 2019 | USD | 38.72 | 39.2367 | 38.5988 | 38.99 | 38.99 | +0.28 (+0.72%) | 556,223 |
| 16 Dec 2019 | USD | 39.36 | 39.73 | 38.69 | 38.71 | 38.71 | -0.26 (-0.67%) | 501,037 |
| 13 Dec 2019 | USD | 39.46 | 39.49 | 38.51 | 38.97 | 38.97 | -0.25 (-0.64%) | 460,558 |
| 12 Dec 2019 | USD | 38.58 | 39.71 | 38.41 | 39.22 | 39.22 | +0.82 (+2.14%) | 485,257 |
| 11 Dec 2019 | USD | 38.13 | 38.9 | 37.84 | 38.4 | 38.4 | +0.12 (+0.31%) | 386,172 |
| 10 Dec 2019 | USD | 38.26 | 38.62 | 37.85 | 38.28 | 38.28 | +0.08 (+0.21%) | 332,146 |
| 9 Dec 2019 | USD | 37.9 | 38.55 | 37.12 | 38.2 | 38.2 | -0.26 (-0.68%) | 501,475 |
| 6 Dec 2019 | USD | 38.97 | 39.859 | 38.34 | 38.46 | 38.46 | -0.11 (-0.29%) | 511,594 |
| 5 Dec 2019 | USD | 37.53 | 38.6162 | 37.53 | 38.57 | 38.57 | +1.05 (+2.80%) | 399,358 |
| 4 Dec 2019 | USD | 36.86 | 37.98 | 36.76 | 37.52 | 37.52 | +0.71 (+1.93%) | 534,401 |
| 3 Dec 2019 | USD | 36.41 | 37.03 | 36.39 | 36.81 | 36.81 | +0.19 (+0.52%) | 719,541 |
| 2 Dec 2019 | USD | 35.77 | 36.9943 | 35.24 | 36.62 | 36.62 | +0.77 (+2.15%) | 815,493 |
| 29 Nov 2019 | USD | 35.81 | 36.19 | 35.55 | 35.85 | 35.85 | -0.18 (-0.50%) | 262,650 |
| 28 Nov 2019 | USD | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 36.13 | 36.27 | 35.77 | 36.03 | 36.03 | +0.15 (+0.42%) | 296,507 |
| 26 Nov 2019 | USD | 36.06 | 36.33 | 35.865 | 35.88 | 35.88 | -0.14 (-0.39%) | 545,716 |
| 25 Nov 2019 | USD | 35.82 | 36.3 | 35.52 | 36.02 | 36.02 | +0.5 (+1.41%) | 594,814 |
| 22 Nov 2019 | USD | 35.43 | 35.78 | 35.11 | 35.52 | 35.52 | +0.52 (+1.49%) | 581,743 |
| 21 Nov 2019 | USD | 35.01 | 35.38 | 34.7906 | 35 | 35 | -0.15 (-0.43%) | 665,895 |
| 20 Nov 2019 | USD | 35.27 | 35.535 | 34.38 | 35.15 | 35.15 | -0.32 (-0.90%) | 918,200 |
| 19 Nov 2019 | USD | 35.34 | 35.88 | 34.905 | 35.47 | 35.47 | +0.01 (+0.03%) | 658,167 |
| 18 Nov 2019 | USD | 36.04 | 36.04 | 34.44 | 35.46 | 35.46 | -0.57 (-1.58%) | 648,946 |
| 15 Nov 2019 | USD | 36.14 | 36.5154 | 35.9 | 36.03 | 36.03 | +0.02 (+0.06%) | 410,090 |
| 14 Nov 2019 | USD | 36.42 | 36.735 | 35.94 | 36.01 | 36.01 | -0.49 (-1.34%) | 488,415 |
| 13 Nov 2019 | USD | 35.62 | 37.03 | 35.55 | 36.5 | 36.5 | +0.43 (+1.19%) | 599,289 |
| 12 Nov 2019 | USD | 36 | 36.78 | 35.3396 | 36.07 | 36.07 | -0.08 (-0.22%) | 786,051 |
| 11 Nov 2019 | USD | 35.98 | 36.56 | 35.75 | 36.15 | 36.15 | +0.14 (+0.39%) | 734,680 |
