| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2019 | USD | 41.74 | 42.57 | 41.69 | 42.53 | 42.53 | +1.17 (+2.83%) | 4,900,305 |
| 19 Dec 2019 | USD | 40.74 | 41.4 | 40.72 | 41.36 | 41.36 | +0.65 (+1.60%) | 2,261,563 |
| 18 Dec 2019 | USD | 40.65 | 40.99 | 40.59 | 40.71 | 40.71 | +0.04 (+0.10%) | 1,990,961 |
| 17 Dec 2019 | USD | 41.32 | 41.45 | 40.56 | 40.67 | 40.67 | -0.48 (-1.17%) | 1,727,279 |
| 16 Dec 2019 | USD | 41.09 | 41.25 | 40.66 | 41.15 | 41.15 | +0.12 (+0.29%) | 2,299,188 |
| 13 Dec 2019 | USD | 41.42 | 41.82 | 40.84 | 41.03 | 41.03 | -0.39 (-0.94%) | 1,785,482 |
| 12 Dec 2019 | USD | 42.12 | 42.37 | 41.17 | 41.42 | 41.42 | -0.7 (-1.66%) | 1,317,136 |
| 11 Dec 2019 | USD | 42.76 | 42.89 | 42 | 42.12 | 42.12 | -0.77 (-1.80%) | 1,373,628 |
| 10 Dec 2019 | USD | 42.77 | 43 | 42.46 | 42.89 | 42.89 | +0.17 (+0.40%) | 1,373,743 |
| 9 Dec 2019 | USD | 42.49 | 43.03 | 42.41 | 42.72 | 42.72 | +0.24 (+0.56%) | 1,535,054 |
| 6 Dec 2019 | USD | 42.37 | 42.88 | 42.36 | 42.48 | 42.48 | +0.19 (+0.45%) | 1,917,180 |
| 5 Dec 2019 | USD | 41.9 | 42.33 | 41.86 | 42.29 | 42.29 | +0.37 (+0.88%) | 1,988,039 |
| 4 Dec 2019 | USD | 41.72 | 42.385 | 41.66 | 41.92 | 41.92 | 0.0 (0.0%) | 1,350,573 |
| 3 Dec 2019 | USD | 41.63 | 41.95 | 41.42 | 41.92 | 41.92 | +0.34 (+0.82%) | 1,470,542 |
| 2 Dec 2019 | USD | 41.95 | 42.02 | 41.4 | 41.58 | 41.58 | -0.45 (-1.07%) | 1,860,340 |
| 29 Nov 2019 | USD | 42.4 | 42.65 | 42 | 42.03 | 42.03 | -0.44 (-1.04%) | 917,857 |
| 28 Nov 2019 | USD | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 41.95 | 42.47 | 41.83 | 42.47 | 42.47 | +0.4 (+0.95%) | 1,889,228 |
| 26 Nov 2019 | USD | 41.75 | 42.09 | 41.61 | 42.07 | 42.07 | +0.43 (+1.03%) | 11,317,690 |
| 25 Nov 2019 | USD | 41.04 | 41.815 | 41.01 | 41.64 | 41.64 | +0.77 (+1.88%) | 2,506,309 |
| 22 Nov 2019 | USD | 41.05 | 41.23 | 40.645 | 40.87 | 40.87 | -0.13 (-0.32%) | 1,264,284 |
| 21 Nov 2019 | USD | 41.45 | 41.7109 | 41 | 41 | 41 | -0.62 (-1.49%) | 1,287,109 |
| 20 Nov 2019 | USD | 41.77 | 42.01 | 41.28 | 41.62 | 41.62 | -0.16 (-0.38%) | 2,071,844 |
| 19 Nov 2019 | USD | 41.75 | 41.97 | 41.57 | 41.78 | 41.78 | +0.19 (+0.46%) | 1,097,837 |
| 18 Nov 2019 | USD | 41.18 | 41.9 | 41.16 | 41.59 | 41.59 | +0.41 (+1.00%) | 1,244,043 |
| 15 Nov 2019 | USD | 41.72 | 41.8987 | 41.05 | 41.18 | 41.18 | -0.57 (-1.37%) | 1,630,985 |
| 14 Nov 2019 | USD | 41.42 | 41.785 | 41.34 | 41.75 | 41.75 | +0.46 (+1.11%) | 1,223,327 |
| 13 Nov 2019 | USD | 41.16 | 41.54 | 41.155 | 41.29 | 41.29 | +0.13 (+0.32%) | 1,556,685 |
| 12 Nov 2019 | USD | 41.26 | 41.78 | 41 | 41.16 | 41.16 | +0.09 (+0.22%) | 2,336,573 |
| 11 Nov 2019 | USD | 41.3 | 41.38 | 40.835 | 41.07 | 41.07 | 0.0 (0.0%) | 1,716,859 |
