| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2019 | USD | 39.85 | 40.23 | 39.13 | 39.73 | 158.92 | -0.08 (-0.20%) | 1,286,257 |
| 12 Dec 2019 | USD | 40.87 | 41.0159 | 39.42 | 39.81 | 159.24 | -0.95 (-2.33%) | 1,801,292 |
| 11 Dec 2019 | USD | 41 | 41.259 | 40.7101 | 40.76 | 163.04 | -0.15 (-0.37%) | 556,853 |
| 10 Dec 2019 | USD | 40.8 | 41.2556 | 40.6 | 40.91 | 163.64 | +0.18 (+0.44%) | 671,006 |
| 9 Dec 2019 | USD | 40.48 | 40.77 | 40.3335 | 40.73 | 162.92 | +0.4 (+0.99%) | 673,793 |
| 6 Dec 2019 | USD | 40.96 | 40.96 | 40.24 | 40.33 | 161.32 | -1.52 (-3.63%) | 1,174,175 |
| 5 Dec 2019 | USD | 41.61 | 42.4 | 41.61 | 41.85 | 167.4 | -0.16 (-0.38%) | 753,730 |
| 4 Dec 2019 | USD | 42 | 42.16 | 41.65 | 42.01 | 168.04 | -0.69 (-1.62%) | 733,001 |
| 3 Dec 2019 | USD | 42.74 | 43.52 | 42.63 | 42.7 | 170.8 | +1.31 (+3.17%) | 2,165,518 |
| 2 Dec 2019 | USD | 40.05 | 41.47 | 40.05 | 41.39 | 165.56 | +1.16 (+2.88%) | 1,090,395 |
| 29 Nov 2019 | USD | 40.16 | 40.33 | 40.01 | 40.23 | 160.92 | +0.37 (+0.93%) | 424,663 |
| 28 Nov 2019 | USD | 39.86 | 39.86 | 39.86 | 39.86 | 159.44 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 40.02 | 40.23 | 39.85 | 39.86 | 159.44 | -0.24 (-0.60%) | 549,356 |
| 26 Nov 2019 | USD | 40.25 | 40.4 | 39.98 | 40.1 | 160.4 | -0.24 (-0.59%) | 708,745 |
| 25 Nov 2019 | USD | 40.8 | 40.82 | 40.3 | 40.34 | 161.36 | -0.87 (-2.11%) | 737,578 |
| 22 Nov 2019 | USD | 41.36 | 41.619 | 41.0841 | 41.21 | 164.84 | -0.47 (-1.13%) | 796,416 |
| 21 Nov 2019 | USD | 41.39 | 41.91 | 41.36 | 41.68 | 166.72 | +0.25 (+0.60%) | 719,073 |
| 20 Nov 2019 | USD | 41.25 | 42.0885 | 41.13 | 41.43 | 165.72 | +0.46 (+1.12%) | 1,175,544 |
| 19 Nov 2019 | USD | 40.3 | 41.12 | 40.26 | 40.97 | 163.88 | +0.466 (+1.15%) | 773,020 |
| 18 Nov 2019 | USD | 40.73 | 40.8 | 40.475 | 40.5038 | 162.0152 | -0.136 (-0.34%) | 763,027 |
| 15 Nov 2019 | USD | 41.1 | 41.3 | 40.64 | 40.64 | 162.56 | -1.03 (-2.47%) | 1,156,082 |
| 14 Nov 2019 | USD | 41.83 | 42.15 | 41.601 | 41.67 | 166.68 | -0.05 (-0.12%) | 612,176 |
| 13 Nov 2019 | USD | 42.5 | 42.56 | 41.585 | 41.72 | 166.88 | -0.33 (-0.78%) | 994,947 |
| 12 Nov 2019 | USD | 41.97 | 42.34 | 41.74 | 42.05 | 168.2 | -0.08 (-0.19%) | 695,976 |
| 11 Nov 2019 | USD | 42.72 | 42.91 | 41.99 | 42.13 | 168.52 | -0.01 (-0.02%) | 643,473 |
| 8 Nov 2019 | USD | 42.11 | 42.59 | 42.09 | 42.14 | 168.56 | -0.02 (-0.05%) | 795,412 |
| 7 Nov 2019 | USD | 42.38 | 42.38 | 41.6921 | 42.16 | 168.64 | -1.03 (-2.38%) | 1,764,769 |
| 6 Nov 2019 | USD | 43.1 | 43.55 | 42.981 | 43.19 | 172.76 | 0.0 (0.0%) | 981,884 |
| 5 Nov 2019 | USD | 43.03 | 43.35 | 42.84 | 43.19 | 172.76 | -0.09 (-0.21%) | 912,420 |
| 4 Nov 2019 | USD | 43.15 | 43.56 | 43.04 | 43.28 | 173.12 | -0.61 (-1.39%) | 875,910 |
