| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2019 | USD | 37.16 | 37.16 | 36.39 | 36.86 | 18.43 | -0.16 (-0.43%) | 146,342 |
| 26 Dec 2019 | USD | 37.33 | 37.58 | 36.75 | 37.02 | 18.51 | -0.23 (-0.62%) | 110,508 |
| 25 Dec 2019 | USD | 37.25 | 37.25 | 37.25 | 37.25 | 18.625 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 37.39 | 37.67 | 37.04 | 37.25 | 18.625 | -0.1 (-0.27%) | 76,209 |
| 23 Dec 2019 | USD | 37.01 | 37.48 | 36.98 | 37.35 | 18.675 | +0.35 (+0.95%) | 194,789 |
| 20 Dec 2019 | USD | 37.19 | 37.5 | 36.57 | 37 | 18.5 | -0.08 (-0.22%) | 646,864 |
| 19 Dec 2019 | USD | 38.4 | 38.59 | 36.91 | 37.08 | 18.54 | -1.18 (-3.08%) | 212,052 |
| 18 Dec 2019 | USD | 37.72 | 38.47 | 37.6728 | 38.26 | 19.13 | +0.415 (+1.10%) | 216,546 |
| 17 Dec 2019 | USD | 36.64 | 37.97 | 36.53 | 37.845 | 18.9225 | +1.165 (+3.18%) | 221,338 |
| 16 Dec 2019 | USD | 37.35 | 37.56 | 36.35 | 36.68 | 18.34 | +0.44 (+1.21%) | 258,261 |
| 13 Dec 2019 | USD | 37.6 | 37.9 | 35.99 | 36.24 | 18.12 | -1.29 (-3.44%) | 181,574 |
| 12 Dec 2019 | USD | 37.58 | 38.01 | 37.16 | 37.53 | 18.765 | -0.06 (-0.16%) | 174,915 |
| 11 Dec 2019 | USD | 38.34 | 38.5304 | 37.49 | 37.59 | 18.795 | -1 (-2.59%) | 169,820 |
| 10 Dec 2019 | USD | 38.87 | 38.87 | 38.205 | 38.59 | 19.295 | -0.45 (-1.15%) | 192,565 |
| 9 Dec 2019 | USD | 37.49 | 39.27 | 37.18 | 39.04 | 19.52 | +1.41 (+3.75%) | 280,688 |
| 6 Dec 2019 | USD | 36.84 | 37.87 | 36.75 | 37.63 | 18.815 | +1.17 (+3.21%) | 189,703 |
| 5 Dec 2019 | USD | 36.81 | 37.07 | 36.22 | 36.46 | 18.23 | -0.07 (-0.19%) | 173,255 |
| 4 Dec 2019 | USD | 36.01 | 36.96 | 35.91 | 36.53 | 18.265 | +0.77 (+2.15%) | 252,837 |
| 3 Dec 2019 | USD | 34.73 | 35.77 | 33.87 | 35.76 | 17.88 | +0.49 (+1.39%) | 551,823 |
| 2 Dec 2019 | USD | 35.63 | 35.725 | 34.56 | 35.27 | 17.635 | -0.23 (-0.65%) | 229,199 |
| 29 Nov 2019 | USD | 36.18 | 36.18 | 35.09 | 35.5 | 17.75 | -0.71 (-1.96%) | 175,780 |
| 28 Nov 2019 | USD | 36.21 | 36.21 | 36.21 | 36.21 | 18.105 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 36.68 | 37.58 | 35.71 | 36.21 | 18.105 | -0.69 (-1.87%) | 262,401 |
| 26 Nov 2019 | USD | 36.5 | 37.13 | 36.22 | 36.9 | 18.45 | +0.58 (+1.60%) | 351,119 |
| 25 Nov 2019 | USD | 37.04 | 38.19 | 35.955 | 36.32 | 18.16 | +0.02 (+0.06%) | 599,265 |
| 22 Nov 2019 | USD | 40 | 40 | 34.57 | 36.3 | 18.15 | -0.85 (-2.29%) | 804,515 |
| 21 Nov 2019 | USD | 36.03 | 37.26 | 34.57 | 37.15 | 18.575 | +1.33 (+3.71%) | 576,711 |
| 20 Nov 2019 | USD | 35.75 | 36.145 | 35.27 | 35.82 | 17.91 | -0.3 (-0.83%) | 273,007 |
| 19 Nov 2019 | USD | 36.85 | 36.85 | 35.94 | 36.12 | 18.06 | -0.55 (-1.50%) | 218,527 |
| 18 Nov 2019 | USD | 36.74 | 36.83 | 36.25 | 36.67 | 18.335 | +0.05 (+0.14%) | 271,549 |
