| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2019 | USD | 41.02 | 41.225 | 39.8 | 39.85 | 193.9739 | -1.26 (-3.06%) | 308,697 |
| 11 Dec 2019 | USD | 41.59 | 41.68 | 40.98 | 41.11 | 200.1071 | -0.55 (-1.32%) | 268,229 |
| 10 Dec 2019 | USD | 41.76 | 42.37 | 41.515 | 41.66 | 202.7843 | -0.18 (-0.43%) | 151,602 |
| 9 Dec 2019 | USD | 41.87 | 42.17 | 41.48 | 41.84 | 203.6604 | -0.03 (-0.07%) | 367,850 |
| 6 Dec 2019 | USD | 42.77 | 42.8736 | 41.67 | 41.87 | 203.8065 | -0.86 (-2.01%) | 397,633 |
| 5 Dec 2019 | USD | 42.46 | 43.01 | 42.19 | 42.73 | 207.9926 | +0.26 (+0.61%) | 229,616 |
| 4 Dec 2019 | USD | 41.99 | 42.8 | 41.83 | 42.47 | 206.727 | +0.34 (+0.81%) | 476,494 |
| 3 Dec 2019 | USD | 39.48 | 42.29 | 39.48 | 42.13 | 205.072 | +2.47 (+6.23%) | 661,927 |
| 2 Dec 2019 | USD | 41.13 | 41.23 | 39.2832 | 39.66 | 193.0491 | -1.19 (-2.91%) | 3,241,490 |
| 29 Nov 2019 | USD | 40.93 | 41.78 | 40.57 | 40.85 | 198.8415 | -0.11 (-0.27%) | 502,569 |
| 28 Nov 2019 | USD | 40.96 | 40.96 | 40.96 | 40.96 | 199.3769 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 41.2 | 41.44 | 40.92 | 40.96 | 199.3769 | -0.11 (-0.27%) | 821,754 |
| 26 Nov 2019 | USD | 41 | 41.5 | 40.41 | 41.07 | 199.9124 | +2.66 (+6.93%) | 1,746,362 |
| 25 Nov 2019 | USD | 38 | 39.78 | 38 | 38.41 | 186.9646 | +0.47 (+1.24%) | 300,184 |
| 22 Nov 2019 | USD | 37.53 | 38.19 | 37.3 | 37.94 | 184.6768 | +0.52 (+1.39%) | 392,348 |
| 21 Nov 2019 | USD | 36.26 | 37.72 | 36.26 | 37.42 | 182.1456 | +1.06 (+2.92%) | 331,213 |
| 20 Nov 2019 | USD | 36.27 | 37.74 | 35.41 | 36.36 | 176.986 | +1.76 (+5.09%) | 1,683,638 |
| 19 Nov 2019 | USD | 35 | 35.35 | 34.05 | 34.6 | 168.419 | -1.33 (-3.70%) | 570,857 |
| 18 Nov 2019 | USD | 35.64 | 36.02 | 35.52 | 35.93 | 174.8929 | +0.5 (+1.41%) | 89,121 |
| 15 Nov 2019 | USD | 36.52 | 36.75 | 35.08 | 35.43 | 172.4591 | -0.85 (-2.34%) | 162,057 |
| 14 Nov 2019 | USD | 35.51 | 36.31 | 35.42 | 36.28 | 176.5966 | +0.86 (+2.43%) | 180,759 |
| 13 Nov 2019 | USD | 34.71 | 36.17 | 34.71 | 35.42 | 172.4104 | +0.78 (+2.25%) | 197,461 |
| 12 Nov 2019 | USD | 34.42 | 34.915 | 34.06 | 34.64 | 168.6137 | +0.21 (+0.61%) | 247,904 |
| 11 Nov 2019 | USD | 33.99 | 34.62 | 33.8216 | 34.43 | 167.5915 | +0.68 (+2.01%) | 292,194 |
| 8 Nov 2019 | USD | 34 | 34.23 | 33.55 | 33.75 | 164.2815 | -0.23 (-0.68%) | 182,642 |
| 7 Nov 2019 | USD | 33.28 | 34.18 | 32.77 | 33.98 | 165.4011 | +0.75 (+2.26%) | 178,274 |
| 6 Nov 2019 | USD | 32.75 | 33.49 | 32.1001 | 33.23 | 161.7504 | +0.38 (+1.16%) | 166,751 |
| 5 Nov 2019 | USD | 33.42 | 33.42 | 31.83 | 32.85 | 159.9007 | -0.59 (-1.76%) | 252,300 |
| 4 Nov 2019 | USD | 34.6 | 34.6 | 33.3 | 33.44 | 162.7726 | -0.84 (-2.45%) | 134,036 |
| 1 Nov 2019 | USD | 34.6 | 34.6 | 33.81 | 34.28 | 166.8614 | -0.3 (-0.87%) | 86,050 |
