| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2020 | USD | 37.78 | 38.02 | 37.38 | 37.84 | 37.84 | -0.4 (-1.05%) | 627,601 |
| 2 Jan 2020 | USD | 38.53 | 38.53 | 37.82 | 38.24 | 38.24 | -0.03 (-0.08%) | 767,638 |
| 31 Dec 2019 | USD | 38.17 | 38.49 | 38.1464 | 38.27 | 38.27 | +0.02 (+0.05%) | 598,069 |
| 30 Dec 2019 | USD | 38.56 | 38.56 | 38.19 | 38.25 | 38.25 | -0.05 (-0.13%) | 447,933 |
| 27 Dec 2019 | USD | 38.61 | 38.84 | 38.21 | 38.3 | 38.3 | -0.36 (-0.93%) | 429,014 |
| 26 Dec 2019 | USD | 38.7 | 38.88 | 38.51 | 38.66 | 38.66 | -0.06 (-0.15%) | 294,042 |
| 25 Dec 2019 | USD | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 38.84 | 38.84 | 38.6 | 38.72 | 38.72 | +0.045 (+0.12%) | 135,863 |
| 23 Dec 2019 | USD | 39.03 | 39.065 | 38.57 | 38.675 | 38.675 | -0.255 (-0.66%) | 523,779 |
| 20 Dec 2019 | USD | 39.07 | 39.39 | 38.8 | 38.93 | 38.93 | +0.05 (+0.13%) | 1,843,563 |
| 19 Dec 2019 | USD | 39.13 | 39.24 | 38.77 | 38.88 | 38.88 | -0.23 (-0.59%) | 671,583 |
| 18 Dec 2019 | USD | 39.01 | 39.27 | 38.79 | 39.11 | 39.11 | +0.16 (+0.41%) | 790,673 |
| 17 Dec 2019 | USD | 38.58 | 39.15 | 38.5 | 38.95 | 38.95 | +0.4 (+1.04%) | 899,195 |
| 16 Dec 2019 | USD | 38.7 | 38.98 | 38.39 | 38.55 | 38.55 | +0.45 (+1.18%) | 972,468 |
| 13 Dec 2019 | USD | 38.46 | 38.875 | 37.91 | 38.1 | 38.1 | -0.54 (-1.40%) | 586,032 |
| 12 Dec 2019 | USD | 37.33 | 38.68 | 37.29 | 38.64 | 38.64 | +1.31 (+3.51%) | 736,731 |
| 11 Dec 2019 | USD | 37.67 | 37.8 | 37.26 | 37.33 | 37.33 | -0.28 (-0.74%) | 548,354 |
| 10 Dec 2019 | USD | 37.75 | 37.82 | 37.48 | 37.61 | 37.61 | -0.07 (-0.19%) | 522,620 |
| 9 Dec 2019 | USD | 37.7 | 37.9 | 37.59 | 37.68 | 37.68 | -0.09 (-0.24%) | 707,230 |
| 6 Dec 2019 | USD | 37.68 | 38.14 | 37.58 | 37.77 | 37.77 | +0.59 (+1.59%) | 654,449 |
| 5 Dec 2019 | USD | 37.25 | 37.43 | 37.12 | 37.18 | 37.18 | +0.24 (+0.65%) | 876,094 |
| 4 Dec 2019 | USD | 36.84 | 37.33 | 36.62 | 36.94 | 36.94 | +0.43 (+1.18%) | 679,011 |
| 3 Dec 2019 | USD | 36.43 | 36.66 | 36.01 | 36.51 | 36.51 | -0.48 (-1.30%) | 749,656 |
| 2 Dec 2019 | USD | 37.43 | 37.7 | 36.95 | 36.99 | 36.99 | -0.25 (-0.67%) | 880,723 |
| 29 Nov 2019 | USD | 37.52 | 37.79 | 37.22 | 37.24 | 37.24 | -0.4 (-1.06%) | 223,209 |
| 28 Nov 2019 | USD | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 37.65 | 37.85 | 37.45 | 37.64 | 37.64 | +0.24 (+0.64%) | 425,134 |
| 26 Nov 2019 | USD | 37.83 | 37.83 | 37.26 | 37.4 | 37.4 | -0.45 (-1.19%) | 1,052,176 |
| 25 Nov 2019 | USD | 37.84 | 38 | 37.55 | 37.85 | 37.85 | +0.03 (+0.08%) | 1,268,375 |
| 22 Nov 2019 | USD | 37.78 | 38.085 | 37.5 | 37.82 | 37.82 | +0.25 (+0.67%) | 441,495 |
