| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2019 | USD | 38.28 | 39.305 | 37.51 | 38.13 | 38.13 | -0.15 (-0.39%) | 450,690 |
| 12 Dec 2019 | USD | 36.77 | 38.36 | 36.425 | 38.28 | 38.28 | +1.47 (+3.99%) | 438,372 |
| 11 Dec 2019 | USD | 36.86 | 37.26 | 36.3701 | 36.81 | 36.81 | -0.03 (-0.08%) | 225,362 |
| 10 Dec 2019 | USD | 36.6 | 37.05 | 36.27 | 36.84 | 36.84 | +0.33 (+0.90%) | 345,139 |
| 9 Dec 2019 | USD | 36.01 | 36.545 | 35.73 | 36.51 | 36.51 | +0.62 (+1.73%) | 279,454 |
| 6 Dec 2019 | USD | 34.81 | 35.95 | 34.73 | 35.89 | 35.89 | +1.18 (+3.40%) | 365,631 |
| 5 Dec 2019 | USD | 35.57 | 35.66 | 34.58 | 34.71 | 34.71 | -0.66 (-1.87%) | 379,232 |
| 4 Dec 2019 | USD | 35.42 | 35.83 | 35.14 | 35.37 | 35.37 | +0.4 (+1.14%) | 334,013 |
| 3 Dec 2019 | USD | 36 | 36.0035 | 34.93 | 34.97 | 34.97 | -1.58 (-4.32%) | 370,190 |
| 2 Dec 2019 | USD | 37.41 | 38.04 | 36.54 | 36.55 | 36.55 | -0.82 (-2.19%) | 300,055 |
| 29 Nov 2019 | USD | 37.41 | 37.6 | 36.81 | 37.37 | 37.37 | -0.16 (-0.43%) | 215,642 |
| 28 Nov 2019 | USD | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 37.9 | 37.92 | 36.72 | 37.53 | 37.53 | -0.13 (-0.35%) | 332,580 |
| 26 Nov 2019 | USD | 38.83 | 38.99 | 37.49 | 37.66 | 37.66 | -1.39 (-3.56%) | 431,428 |
| 25 Nov 2019 | USD | 38.02 | 39.1 | 37.56 | 39.05 | 39.05 | +1.12 (+2.95%) | 295,322 |
| 22 Nov 2019 | USD | 38.12 | 38.48 | 37.61 | 37.93 | 37.93 | +0.05 (+0.13%) | 221,721 |
| 21 Nov 2019 | USD | 37.71 | 38.06 | 37.1 | 37.88 | 37.88 | +0.48 (+1.28%) | 316,494 |
| 20 Nov 2019 | USD | 37.81 | 38.102 | 36.925 | 37.4 | 37.4 | -0.46 (-1.22%) | 555,380 |
| 19 Nov 2019 | USD | 39.66 | 39.81 | 37.82 | 37.86 | 37.86 | -2.13 (-5.33%) | 354,160 |
| 18 Nov 2019 | USD | 40.47 | 40.62 | 39.61 | 39.99 | 39.99 | -0.69 (-1.70%) | 416,680 |
| 15 Nov 2019 | USD | 40.47 | 41.28 | 40.33 | 40.68 | 40.68 | +0.42 (+1.04%) | 333,380 |
| 14 Nov 2019 | USD | 40.33 | 41.015 | 40.02 | 40.26 | 40.26 | -0.13 (-0.32%) | 368,375 |
| 13 Nov 2019 | USD | 39.98 | 40.61 | 39.74 | 40.39 | 40.39 | +0.04 (+0.10%) | 252,389 |
| 12 Nov 2019 | USD | 41.36 | 41.545 | 40.1 | 40.35 | 40.35 | -0.87 (-2.11%) | 230,710 |
| 11 Nov 2019 | USD | 40.57 | 41.36 | 40.43 | 41.22 | 41.22 | +0.17 (+0.41%) | 244,235 |
| 8 Nov 2019 | USD | 41.32 | 41.32 | 40.33 | 41.05 | 41.05 | -0.47 (-1.13%) | 279,997 |
| 7 Nov 2019 | USD | 41 | 42.19 | 40.97 | 41.52 | 41.52 | +1.18 (+2.93%) | 435,762 |
| 6 Nov 2019 | USD | 41.1 | 41.24 | 40 | 40.34 | 40.34 | -0.33 (-0.81%) | 658,197 |
| 5 Nov 2019 | USD | 40.13 | 41.44 | 40.13 | 40.67 | 40.67 | +0.72 (+1.80%) | 464,280 |
| 4 Nov 2019 | USD | 38.66 | 40.31 | 38.26 | 39.95 | 39.95 | +1.97 (+5.19%) | 432,822 |
