| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2019 | USD | 39.73 | 39.75 | 39.175 | 39.18 | 39.18 | -0.31 (-0.79%) | 168,755 |
| 26 Dec 2019 | USD | 39.55 | 39.83 | 39.44 | 39.49 | 39.49 | +0.01 (+0.03%) | 114,245 |
| 25 Dec 2019 | USD | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 39.72 | 39.72 | 39.12 | 39.48 | 39.48 | -0.02 (-0.05%) | 50,542 |
| 23 Dec 2019 | USD | 39.66 | 39.86 | 39.23 | 39.5 | 39.5 | +0.05 (+0.13%) | 126,172 |
| 20 Dec 2019 | USD | 40.27 | 40.4075 | 39.18 | 39.45 | 39.45 | -0.69 (-1.72%) | 846,506 |
| 19 Dec 2019 | USD | 40.63 | 40.63 | 40.08 | 40.14 | 40.14 | -0.39 (-0.96%) | 183,723 |
| 18 Dec 2019 | USD | 40.02 | 40.6 | 39.49 | 40.53 | 40.53 | +0.85 (+2.14%) | 238,458 |
| 17 Dec 2019 | USD | 40.37 | 40.38 | 39.02 | 39.68 | 39.68 | -0.27 (-0.68%) | 301,842 |
| 16 Dec 2019 | USD | 40.23 | 40.81 | 39.77 | 39.95 | 39.95 | -0.07 (-0.17%) | 392,383 |
| 13 Dec 2019 | USD | 40.76 | 40.85 | 39.83 | 40.02 | 40.02 | -0.83 (-2.03%) | 253,807 |
| 12 Dec 2019 | USD | 40.8 | 41.7 | 40.58 | 40.85 | 40.85 | +0.11 (+0.27%) | 238,764 |
| 11 Dec 2019 | USD | 40.96 | 41.015 | 40.58 | 40.74 | 40.74 | +0.04 (+0.10%) | 139,798 |
| 10 Dec 2019 | USD | 40.72 | 41.18 | 40.22 | 40.7 | 40.7 | +0.18 (+0.44%) | 165,317 |
| 9 Dec 2019 | USD | 41 | 41.3 | 40.52 | 40.52 | 40.52 | -0.44 (-1.07%) | 290,354 |
| 6 Dec 2019 | USD | 39.08 | 41.31 | 38.975 | 40.96 | 40.96 | +2.89 (+7.59%) | 491,041 |
| 5 Dec 2019 | USD | 35.11 | 38.26 | 34.85 | 38.07 | 38.07 | +2.22 (+6.19%) | 552,263 |
| 4 Dec 2019 | USD | 36.14 | 36.68 | 35.73 | 35.85 | 35.85 | -0.3 (-0.83%) | 364,079 |
| 3 Dec 2019 | USD | 35.54 | 36.21 | 34.75 | 36.15 | 36.15 | -0.26 (-0.71%) | 208,602 |
| 2 Dec 2019 | USD | 37.13 | 37.245 | 36.25 | 36.41 | 36.41 | -0.8 (-2.15%) | 189,169 |
| 29 Nov 2019 | USD | 37.56 | 37.6547 | 37.02 | 37.21 | 37.21 | -0.38 (-1.01%) | 57,217 |
| 28 Nov 2019 | USD | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 37.34 | 37.6 | 36.96 | 37.59 | 37.59 | +0.52 (+1.40%) | 106,050 |
| 26 Nov 2019 | USD | 37.1 | 37.36 | 36.97 | 37.07 | 37.07 | -0.1 (-0.27%) | 128,857 |
| 25 Nov 2019 | USD | 36.2 | 37.25 | 35.87 | 37.17 | 37.17 | +1.3 (+3.62%) | 163,833 |
| 22 Nov 2019 | USD | 35.99 | 36.19 | 35.54 | 35.87 | 35.87 | 0.0 (0.0%) | 140,417 |
| 21 Nov 2019 | USD | 36.08 | 36.26 | 35.47 | 35.87 | 35.87 | -0.07 (-0.19%) | 126,983 |
| 20 Nov 2019 | USD | 36.06 | 36.47 | 35.77 | 35.94 | 35.94 | -0.42 (-1.16%) | 138,457 |
| 19 Nov 2019 | USD | 36.74 | 36.78 | 36.11 | 36.36 | 36.36 | -0.3 (-0.82%) | 157,047 |
| 18 Nov 2019 | USD | 36.21 | 36.68 | 36.07 | 36.66 | 36.66 | +0.29 (+0.80%) | 132,443 |
