| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2019 | USD | 37.99 | 38.01 | 37.01 | 37.52 | 37.52 | -0.2 (-0.53%) | 3,605,308 |
| 18 Dec 2019 | USD | 38.78 | 38.85 | 37.16 | 37.72 | 37.72 | -0.99 (-2.56%) | 4,828,047 |
| 17 Dec 2019 | USD | 38.8 | 39.33 | 38.25 | 38.71 | 38.71 | +0.03 (+0.08%) | 3,864,421 |
| 16 Dec 2019 | USD | 36.96 | 38.75 | 36.7 | 38.68 | 38.68 | +2.22 (+6.09%) | 4,774,409 |
| 13 Dec 2019 | USD | 38 | 38.79 | 36.23 | 36.46 | 36.46 | -1.63 (-4.28%) | 5,731,316 |
| 12 Dec 2019 | USD | 37.5 | 38.6 | 37.31 | 38.09 | 38.09 | +0.78 (+2.09%) | 3,323,872 |
| 11 Dec 2019 | USD | 38.27 | 38.34 | 36.95 | 37.31 | 37.31 | -0.82 (-2.15%) | 4,034,444 |
| 10 Dec 2019 | USD | 37.5 | 38.45 | 37.32 | 38.13 | 38.13 | +0.61 (+1.63%) | 3,434,154 |
| 9 Dec 2019 | USD | 37.37 | 38.07 | 36.96 | 37.52 | 37.52 | 0.0 (0.0%) | 4,276,733 |
| 6 Dec 2019 | USD | 36.9 | 37.7 | 36.6 | 37.52 | 37.52 | +0.94 (+2.57%) | 4,023,345 |
| 5 Dec 2019 | USD | 35.78 | 36.78 | 35.22 | 36.58 | 36.58 | +0.73 (+2.04%) | 5,095,126 |
| 4 Dec 2019 | USD | 36.45 | 36.4962 | 34.92 | 35.85 | 35.85 | -0.32 (-0.88%) | 5,784,923 |
| 3 Dec 2019 | USD | 34.7 | 36.38 | 34.59 | 36.17 | 36.17 | +0.13 (+0.36%) | 4,410,138 |
| 2 Dec 2019 | USD | 35.86 | 36.11 | 34.51 | 36.04 | 36.04 | +0.09 (+0.25%) | 4,865,178 |
| 29 Nov 2019 | USD | 35.68 | 36.24 | 35.23 | 35.95 | 35.95 | +0.09 (+0.25%) | 3,424,693 |
| 28 Nov 2019 | USD | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 37.29 | 37.78 | 35.35 | 35.86 | 35.86 | -1.12 (-3.03%) | 7,359,390 |
| 26 Nov 2019 | USD | 36 | 37.06 | 35.734 | 36.98 | 36.98 | +0.46 (+1.26%) | 10,320,410 |
| 25 Nov 2019 | USD | 35.01 | 36.74 | 35 | 36.52 | 36.52 | +2.53 (+7.44%) | 19,080,962 |
| 22 Nov 2019 | USD | 32.23 | 34.57 | 31.52 | 33.99 | 33.99 | +2.41 (+7.63%) | 18,979,304 |
| 21 Nov 2019 | USD | 32.65 | 33.24 | 31.26 | 31.58 | 31.58 | +0.18 (+0.57%) | 15,973,815 |
| 20 Nov 2019 | USD | 31.35 | 35.03 | 30.26 | 31.4 | 31.4 | -9.32 (-22.89%) | 53,943,748 |
| 19 Nov 2019 | USD | 41.8003 | 41.84 | 39.73 | 40.72 | 40.72 | -0.79 (-1.90%) | 9,542,658 |
| 18 Nov 2019 | USD | 43.34 | 43.36 | 40.84 | 41.51 | 41.51 | -1.25 (-2.92%) | 8,176,695 |
| 15 Nov 2019 | USD | 41.82 | 43.09 | 41.5684 | 42.76 | 42.76 | +1.44 (+3.48%) | 6,443,359 |
| 14 Nov 2019 | USD | 41.5 | 42.09 | 40.01 | 41.32 | 41.32 | -0.37 (-0.89%) | 4,478,373 |
| 13 Nov 2019 | USD | 41.18 | 42 | 41.04 | 41.69 | 41.69 | +0.12 (+0.29%) | 4,252,182 |
| 12 Nov 2019 | USD | 42.08 | 42.85 | 41.45 | 41.57 | 41.57 | -0.35 (-0.83%) | 4,074,535 |
| 11 Nov 2019 | USD | 42.42 | 42.69 | 41.23 | 41.92 | 41.92 | -1.31 (-3.03%) | 6,269,796 |
| 8 Nov 2019 | USD | 43.46 | 43.51 | 42.84 | 43.23 | 43.23 | -0.08 (-0.18%) | 4,520,221 |
