| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2020 | USD | 42.37 | 42.37 | 41.06 | 41.76 | 41.76 | -0.36 (-0.85%) | 624,861 |
| 9 Jan 2020 | USD | 43 | 43.1 | 41.91 | 42.12 | 42.12 | -0.7 (-1.63%) | 626,317 |
| 8 Jan 2020 | USD | 42.05 | 43.14 | 41.79 | 42.82 | 42.82 | +0.69 (+1.64%) | 735,036 |
| 7 Jan 2020 | USD | 42.79 | 42.8 | 41.79 | 42.13 | 42.13 | -0.37 (-0.87%) | 518,601 |
| 6 Jan 2020 | USD | 42.4 | 42.7 | 41.99 | 42.5 | 42.5 | -0.27 (-0.63%) | 699,511 |
| 3 Jan 2020 | USD | 41.96 | 44.04 | 41.95 | 42.77 | 42.77 | -0.59 (-1.36%) | 1,054,283 |
| 2 Jan 2020 | USD | 41.9 | 43.43 | 41.13 | 43.36 | 43.36 | +3.43 (+8.59%) | 1,468,961 |
| 31 Dec 2019 | USD | 38.8 | 40.1995 | 37.81 | 39.93 | 39.93 | +2.74 (+7.37%) | 1,667,287 |
| 30 Dec 2019 | USD | 37.61 | 37.755 | 36.985 | 37.19 | 37.19 | -0.59 (-1.56%) | 395,631 |
| 27 Dec 2019 | USD | 39.08 | 39.08 | 37.68 | 37.78 | 37.78 | -0.89 (-2.30%) | 351,582 |
| 26 Dec 2019 | USD | 38.42 | 39.13 | 38.42 | 38.67 | 38.67 | +0.09 (+0.23%) | 357,050 |
| 25 Dec 2019 | USD | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 38.86 | 39 | 38.41 | 38.58 | 38.58 | -0.23 (-0.59%) | 202,803 |
| 23 Dec 2019 | USD | 38.25 | 39.1 | 38.25 | 38.81 | 38.81 | +0.36 (+0.94%) | 432,684 |
| 20 Dec 2019 | USD | 38.19 | 38.45 | 38.03 | 38.45 | 38.45 | +0.27 (+0.71%) | 613,849 |
| 19 Dec 2019 | USD | 37.97 | 38.18 | 37.27 | 38.18 | 38.18 | -0.05 (-0.13%) | 507,188 |
| 18 Dec 2019 | USD | 37.71 | 38.5613 | 37.6001 | 38.23 | 38.23 | +0.43 (+1.14%) | 742,956 |
| 17 Dec 2019 | USD | 37.47 | 38.05 | 37.1034 | 37.8 | 37.8 | +0.46 (+1.23%) | 606,257 |
| 16 Dec 2019 | USD | 37.13 | 38.05 | 37.1234 | 37.34 | 37.34 | +0.46 (+1.25%) | 612,031 |
| 13 Dec 2019 | USD | 36.29 | 36.92 | 35.88 | 36.88 | 36.88 | +0.82 (+2.27%) | 754,225 |
| 12 Dec 2019 | USD | 35.27 | 36.7 | 35.27 | 36.06 | 36.06 | +0.39 (+1.09%) | 715,508 |
| 11 Dec 2019 | USD | 35.41 | 36.08 | 35.3 | 35.67 | 35.67 | +0.51 (+1.45%) | 294,733 |
| 10 Dec 2019 | USD | 35.43 | 35.51 | 34.8 | 35.16 | 35.16 | -0.07 (-0.20%) | 528,647 |
| 9 Dec 2019 | USD | 36.1 | 36.42 | 35.2 | 35.23 | 35.23 | -0.78 (-2.17%) | 436,878 |
| 6 Dec 2019 | USD | 35.35 | 36.11 | 35.35 | 36.01 | 36.01 | +0.62 (+1.75%) | 435,084 |
| 5 Dec 2019 | USD | 34.68 | 35.78 | 34.68 | 35.39 | 35.39 | +0.32 (+0.91%) | 545,064 |
| 4 Dec 2019 | USD | 35.5 | 35.5 | 34.975 | 35.07 | 35.07 | -0.03 (-0.09%) | 498,366 |
| 3 Dec 2019 | USD | 33.98 | 35.22 | 33.7515 | 35.1 | 35.1 | +0.19 (+0.54%) | 1,154,078 |
| 2 Dec 2019 | USD | 34.76 | 35.5 | 34.72 | 34.91 | 34.91 | +0.02 (+0.06%) | 704,771 |
| 29 Nov 2019 | USD | 34.64 | 35.12 | 34.42 | 34.89 | 34.89 | -0.22 (-0.63%) | 536,168 |
