| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2019 | USD | 41.76 | 41.76 | 40.5 | 40.73 | 40.73 | -0.99 (-2.37%) | 224,681 |
| 17 Dec 2019 | USD | 41.34 | 42.01 | 41.22 | 41.72 | 41.72 | +0.59 (+1.43%) | 374,465 |
| 16 Dec 2019 | USD | 41.89 | 41.89 | 41.03 | 41.13 | 41.13 | -0.28 (-0.68%) | 261,898 |
| 13 Dec 2019 | USD | 42.1 | 42.34 | 41.1 | 41.41 | 41.41 | -0.94 (-2.22%) | 254,684 |
| 12 Dec 2019 | USD | 41.18 | 42.65 | 40.935 | 42.35 | 42.35 | +1.36 (+3.32%) | 387,350 |
| 11 Dec 2019 | USD | 40.17 | 41.01 | 39.94 | 40.99 | 40.99 | +0.81 (+2.02%) | 202,927 |
| 10 Dec 2019 | USD | 40.31 | 40.7 | 40.1 | 40.18 | 40.18 | +0.23 (+0.58%) | 303,857 |
| 9 Dec 2019 | USD | 40.23 | 40.7535 | 39.92 | 39.95 | 39.95 | -0.38 (-0.94%) | 176,948 |
| 6 Dec 2019 | USD | 40.2 | 40.78 | 39.9 | 40.33 | 40.33 | +0.43 (+1.08%) | 154,054 |
| 5 Dec 2019 | USD | 40.17 | 40.35 | 39.56 | 39.9 | 39.9 | -0.17 (-0.42%) | 220,860 |
| 4 Dec 2019 | USD | 39.96 | 40.41 | 39.6 | 40.07 | 40.07 | +0.27 (+0.68%) | 239,307 |
| 3 Dec 2019 | USD | 39.4 | 39.88 | 39.05 | 39.8 | 39.8 | -0.12 (-0.30%) | 238,415 |
| 2 Dec 2019 | USD | 40.16 | 40.3 | 39.68 | 39.92 | 39.92 | -0.11 (-0.27%) | 299,937 |
| 29 Nov 2019 | USD | 39.74 | 40.35 | 39.56 | 40.03 | 40.03 | +0.1 (+0.25%) | 126,141 |
| 28 Nov 2019 | USD | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 39.75 | 40.2206 | 39.7 | 39.93 | 39.93 | +0.22 (+0.55%) | 234,715 |
| 26 Nov 2019 | USD | 39.77 | 40.55 | 39.56 | 39.71 | 39.71 | -0.12 (-0.30%) | 748,914 |
| 25 Nov 2019 | USD | 38.67 | 39.89 | 38.3 | 39.83 | 39.83 | +1.34 (+3.48%) | 374,391 |
| 22 Nov 2019 | USD | 38.3 | 38.68 | 38.21 | 38.49 | 38.49 | +0.18 (+0.47%) | 141,153 |
| 21 Nov 2019 | USD | 39.21 | 39.21 | 38.18 | 38.31 | 38.31 | -0.68 (-1.74%) | 217,320 |
| 20 Nov 2019 | USD | 39.36 | 39.59 | 38.47 | 38.99 | 38.99 | -0.12 (-0.31%) | 191,430 |
| 19 Nov 2019 | USD | 39.16 | 39.5 | 38.8 | 39.11 | 39.11 | +0.12 (+0.31%) | 418,735 |
| 18 Nov 2019 | USD | 39 | 39.5 | 38.66 | 38.99 | 38.99 | +0.06 (+0.15%) | 520,128 |
| 15 Nov 2019 | USD | 38.4 | 39.28 | 38 | 38.93 | 38.93 | +0.91 (+2.39%) | 310,667 |
| 14 Nov 2019 | USD | 38.3 | 38.73 | 37.93 | 38.02 | 38.02 | -0.19 (-0.50%) | 212,981 |
| 13 Nov 2019 | USD | 37.84 | 38.38 | 37.75 | 38.21 | 38.21 | +0.41 (+1.08%) | 390,027 |
| 12 Nov 2019 | USD | 38.54 | 39.05 | 37.12 | 37.8 | 37.8 | +0.07 (+0.19%) | 527,948 |
| 11 Nov 2019 | USD | 38.14 | 38.2955 | 37.69 | 37.73 | 37.73 | -0.4 (-1.05%) | 298,786 |
| 8 Nov 2019 | USD | 37.94 | 38.7 | 37.81 | 38.13 | 38.13 | +0.2 (+0.53%) | 164,200 |
| 7 Nov 2019 | USD | 38.18 | 38.3644 | 37.34 | 37.93 | 37.93 | +0.08 (+0.21%) | 186,787 |
