| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2019 | USD | 38.24 | 38.43 | 38.02 | 38.03 | 38.03 | -0.22 (-0.58%) | 344,984 |
| 23 Dec 2019 | USD | 38.38 | 38.71 | 38.14 | 38.25 | 38.25 | 0.0 (0.0%) | 946,990 |
| 20 Dec 2019 | USD | 38.43 | 38.4377 | 37.9 | 38.25 | 38.25 | +0.03 (+0.08%) | 1,577,270 |
| 19 Dec 2019 | USD | 37.69 | 38.43 | 37.35 | 38.22 | 38.22 | +0.35 (+0.92%) | 1,056,573 |
| 18 Dec 2019 | USD | 37.7 | 38.325 | 37.395 | 37.87 | 37.87 | +0.21 (+0.56%) | 1,440,918 |
| 17 Dec 2019 | USD | 37.85 | 38.01 | 37.45 | 37.66 | 37.66 | -0.04 (-0.11%) | 1,646,542 |
| 16 Dec 2019 | USD | 37.55 | 38.11 | 37.35 | 37.7 | 37.7 | +0.4 (+1.07%) | 1,766,806 |
| 13 Dec 2019 | USD | 36.9 | 37.61 | 36.74 | 37.3 | 37.3 | +0.37 (+1.00%) | 943,265 |
| 12 Dec 2019 | USD | 37.47 | 37.65 | 36.47 | 36.93 | 36.93 | -0.72 (-1.91%) | 2,902,663 |
| 11 Dec 2019 | USD | 37.45 | 37.84 | 37.08 | 37.65 | 37.65 | +0.1 (+0.27%) | 1,523,316 |
| 10 Dec 2019 | USD | 38.18 | 38.2199 | 37.17 | 37.55 | 37.55 | -0.7 (-1.83%) | 7,824,553 |
| 9 Dec 2019 | USD | 39.7 | 39.77 | 37.97 | 38.25 | 38.25 | -1.44 (-3.63%) | 4,495,671 |
| 6 Dec 2019 | USD | 40.43 | 40.69 | 39.19 | 39.69 | 39.69 | -0.54 (-1.34%) | 2,862,617 |
| 5 Dec 2019 | USD | 39.69 | 40.31 | 39.55 | 40.23 | 40.23 | +0.63 (+1.59%) | 2,117,746 |
| 4 Dec 2019 | USD | 38.97 | 39.71 | 38.91 | 39.6 | 39.6 | +0.6 (+1.54%) | 1,164,434 |
| 3 Dec 2019 | USD | 38.72 | 39.35 | 38.32 | 39 | 39 | -0.36 (-0.91%) | 1,536,774 |
| 2 Dec 2019 | USD | 39.04 | 39.4 | 38.605 | 39.36 | 39.36 | +0.17 (+0.43%) | 1,499,169 |
| 29 Nov 2019 | USD | 39.87 | 39.87 | 39.02 | 39.19 | 39.19 | -0.59 (-1.48%) | 586,062 |
| 28 Nov 2019 | USD | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 39.09 | 39.83 | 38.905 | 39.78 | 39.78 | +0.49 (+1.25%) | 1,313,536 |
| 26 Nov 2019 | USD | 39 | 39.32 | 38.57 | 39.29 | 39.29 | +0.04 (+0.10%) | 1,996,547 |
| 25 Nov 2019 | USD | 38.33 | 39.41 | 38.33 | 39.25 | 39.25 | +1.28 (+3.37%) | 3,550,709 |
| 22 Nov 2019 | USD | 36.31 | 38 | 36.116 | 37.97 | 37.97 | +1.81 (+5.01%) | 2,934,736 |
| 21 Nov 2019 | USD | 36.64 | 36.73 | 36.14 | 36.16 | 36.16 | -0.42 (-1.15%) | 2,251,991 |
| 20 Nov 2019 | USD | 36.6 | 36.77 | 36.385 | 36.58 | 36.58 | -0.2 (-0.54%) | 2,317,759 |
| 19 Nov 2019 | USD | 36.02 | 37.1 | 35.76 | 36.78 | 36.78 | +0.63 (+1.74%) | 3,367,447 |
| 18 Nov 2019 | USD | 34.93 | 36.305 | 34.93 | 36.15 | 36.15 | +1.35 (+3.88%) | 4,882,169 |
| 15 Nov 2019 | USD | 34.09 | 35.01 | 33.84 | 34.8 | 34.8 | +0.82 (+2.41%) | 3,973,200 |
| 14 Nov 2019 | USD | 34.02 | 34.21 | 33.53 | 33.98 | 33.98 | -0.12 (-0.35%) | 3,538,801 |
| 13 Nov 2019 | USD | 34.64 | 34.76 | 33.88 | 34.1 | 34.1 | -0.15 (-0.44%) | 3,092,592 |
