| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2019 | USD | 35.2 | 35.2832 | 34.42 | 35 | 35 | +0.05 (+0.14%) | 2,722,522 |
| 19 Dec 2019 | USD | 36.65 | 36.68 | 34.825 | 34.95 | 34.95 | -1.61 (-4.40%) | 5,378,106 |
| 18 Dec 2019 | USD | 37.05 | 37.46 | 36.4 | 36.56 | 36.56 | -0.4 (-1.08%) | 1,942,455 |
| 17 Dec 2019 | USD | 36.76 | 37.005 | 36.33 | 36.96 | 36.96 | +0.53 (+1.45%) | 2,071,960 |
| 16 Dec 2019 | USD | 36.36 | 36.7 | 35.82 | 36.43 | 36.43 | +0.34 (+0.94%) | 2,698,559 |
| 13 Dec 2019 | USD | 36.32 | 36.3989 | 35.39 | 36.09 | 36.09 | +0.26 (+0.73%) | 3,001,109 |
| 12 Dec 2019 | USD | 35.81 | 36.005 | 34.665 | 35.83 | 35.83 | -0.07 (-0.19%) | 4,255,481 |
| 11 Dec 2019 | USD | 36.23 | 36.42 | 35.47 | 35.9 | 35.9 | -0.27 (-0.75%) | 2,705,508 |
| 10 Dec 2019 | USD | 36.38 | 36.53 | 35.71 | 36.17 | 36.17 | +0.02 (+0.06%) | 2,126,908 |
| 9 Dec 2019 | USD | 37.18 | 37.23 | 36.08 | 36.15 | 36.15 | -1.15 (-3.08%) | 2,515,558 |
| 6 Dec 2019 | USD | 37.5 | 37.5 | 37.1 | 37.3 | 37.3 | +0.13 (+0.35%) | 5,678,775 |
| 5 Dec 2019 | USD | 36.68 | 37.255 | 36.56 | 37.17 | 37.17 | +0.78 (+2.14%) | 2,036,734 |
| 4 Dec 2019 | USD | 37.5 | 37.5 | 36.34 | 36.39 | 36.39 | -0.9 (-2.41%) | 1,769,315 |
| 3 Dec 2019 | USD | 36.53 | 37.41 | 36.32 | 37.29 | 37.29 | -0.25 (-0.67%) | 1,952,479 |
| 2 Dec 2019 | USD | 37.68 | 38.09 | 36.93 | 37.54 | 37.54 | +0.11 (+0.29%) | 2,406,928 |
| 29 Nov 2019 | USD | 36.65 | 37.68 | 36.62 | 37.43 | 37.43 | +0.09 (+0.24%) | 2,228,650 |
| 28 Nov 2019 | USD | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 36.52 | 37.75 | 36.43 | 37.34 | 37.34 | +1.36 (+3.78%) | 2,969,194 |
| 26 Nov 2019 | USD | 37.64 | 37.67 | 34.6 | 35.98 | 35.98 | -2.5 (-6.50%) | 8,186,740 |
| 25 Nov 2019 | USD | 37.3 | 38.58 | 37.3 | 38.48 | 38.48 | +1.36 (+3.66%) | 3,460,184 |
| 22 Nov 2019 | USD | 36.47 | 37.2049 | 36.29 | 37.12 | 37.12 | +0.69 (+1.89%) | 1,903,683 |
| 21 Nov 2019 | USD | 36.05 | 36.86 | 36.02 | 36.43 | 36.43 | 0.0 (0.0%) | 1,728,991 |
| 20 Nov 2019 | USD | 37.16 | 37.16 | 36.08 | 36.43 | 36.43 | -1.51 (-3.98%) | 2,513,073 |
| 19 Nov 2019 | USD | 39.13 | 39.1602 | 37.5 | 37.94 | 37.94 | -0.82 (-2.12%) | 1,393,352 |
| 18 Nov 2019 | USD | 38.43 | 39.03 | 37.94 | 38.76 | 38.76 | +0.42 (+1.10%) | 1,865,432 |
| 15 Nov 2019 | USD | 37.39 | 38.375 | 37.22 | 38.34 | 38.34 | +1.27 (+3.43%) | 2,227,030 |
| 14 Nov 2019 | USD | 37.76 | 37.77 | 36.55 | 37.07 | 37.07 | -0.72 (-1.91%) | 1,820,680 |
| 13 Nov 2019 | USD | 38.05 | 38.05 | 37.545 | 37.79 | 37.79 | -0.51 (-1.33%) | 1,762,600 |
| 12 Nov 2019 | USD | 38.91 | 39 | 37.96 | 38.3 | 38.3 | -0.5 (-1.29%) | 1,465,131 |
| 11 Nov 2019 | USD | 38.04 | 38.9 | 37.5 | 38.8 | 38.8 | 0.0 (0.0%) | 1,682,810 |
