| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2019 | USD | 42.77 | 42.77 | 42.4 | 42.77 | 42.77 | +0.11 (+0.26%) | 40,457 |
| 19 Dec 2019 | USD | 42.4 | 42.66 | 42.1718 | 42.66 | 42.66 | +0.22 (+0.52%) | 34,758 |
| 18 Dec 2019 | USD | 43.38 | 43.38 | 42.0423 | 42.44 | 42.44 | -0.858 (-1.98%) | 107,452 |
| 17 Dec 2019 | USD | 43.28 | 43.36 | 42.63 | 43.2979 | 43.2979 | +0.358 (+0.83%) | 58,153 |
| 16 Dec 2019 | USD | 43.05 | 43.1316 | 42.5 | 42.94 | 42.94 | +0.2 (+0.47%) | 67,271 |
| 13 Dec 2019 | USD | 43.06 | 43.2 | 42.26 | 42.74 | 42.74 | +0.01 (+0.02%) | 54,468 |
| 12 Dec 2019 | USD | 42.02 | 42.93 | 42 | 42.73 | 42.73 | +0.59 (+1.40%) | 57,362 |
| 11 Dec 2019 | USD | 42.49 | 42.62 | 42.0241 | 42.14 | 42.14 | -0.32 (-0.75%) | 65,743 |
| 10 Dec 2019 | USD | 42.05 | 42.515 | 41.75 | 42.46 | 42.46 | +0.59 (+1.41%) | 79,083 |
| 9 Dec 2019 | USD | 42.34 | 42.62 | 41.84 | 41.87 | 41.87 | +0.48 (+1.16%) | 105,426 |
| 6 Dec 2019 | USD | 40.86 | 41.41 | 40.82 | 41.39 | 41.39 | +0.79 (+1.95%) | 48,060 |
| 5 Dec 2019 | USD | 41.07 | 41.41 | 40.36 | 40.6 | 40.6 | -0.325 (-0.79%) | 42,433 |
| 4 Dec 2019 | USD | 39.94 | 40.9527 | 39.52 | 40.925 | 40.925 | +1.175 (+2.96%) | 60,288 |
| 3 Dec 2019 | USD | 39.26 | 39.78 | 39.1587 | 39.75 | 39.75 | +0.37 (+0.94%) | 36,915 |
| 2 Dec 2019 | USD | 39.78 | 39.8558 | 39 | 39.38 | 39.38 | -0.17 (-0.43%) | 34,572 |
| 29 Nov 2019 | USD | 39.46 | 39.86 | 39.4332 | 39.55 | 39.55 | +0.03 (+0.08%) | 20,289 |
| 28 Nov 2019 | USD | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 39.12 | 39.67 | 39.08 | 39.52 | 39.52 | +0.513 (+1.32%) | 49,695 |
| 26 Nov 2019 | USD | 39.17 | 39.25 | 38.7101 | 39.007 | 39.007 | +0.467 (+1.21%) | 73,821 |
| 25 Nov 2019 | USD | 37.65 | 38.64 | 37.65 | 38.54 | 38.54 | +1.38 (+3.71%) | 85,137 |
| 22 Nov 2019 | USD | 37.13 | 37.222 | 36.77 | 37.16 | 37.16 | +0.08 (+0.22%) | 30,608 |
| 21 Nov 2019 | USD | 37.52 | 37.52 | 36.9307 | 37.08 | 37.08 | -0.311 (-0.83%) | 27,280 |
| 20 Nov 2019 | USD | 37.03 | 37.599 | 36.752 | 37.3912 | 37.3912 | +0.321 (+0.87%) | 41,862 |
| 19 Nov 2019 | USD | 36.22 | 37.2392 | 36.22 | 37.07 | 37.07 | +1.01 (+2.80%) | 55,785 |
| 18 Nov 2019 | USD | 35.92 | 36.23 | 35.71 | 36.06 | 36.06 | +0.16 (+0.45%) | 30,279 |
| 15 Nov 2019 | USD | 35.82 | 35.943 | 35.7383 | 35.9 | 35.9 | +0.25 (+0.70%) | 19,224 |
| 14 Nov 2019 | USD | 35.63 | 35.7 | 35.4 | 35.65 | 35.65 | -0.15 (-0.42%) | 13,828 |
| 13 Nov 2019 | USD | 35.75 | 36.09 | 35.46 | 35.8 | 35.8 | -0.07 (-0.20%) | 14,204 |
| 12 Nov 2019 | USD | 35.76 | 36.2388 | 35.71 | 35.87 | 35.87 | +0.26 (+0.73%) | 12,137 |
| 11 Nov 2019 | USD | 35.69 | 35.9 | 35.5853 | 35.61 | 35.61 | -0.25 (-0.70%) | 16,380 |
