| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2019 | USD | 39.22 | 39.34 | 37.86 | 38.01 | 38.01 | -1.08 (-2.76%) | 2,159,276 |
| 19 Dec 2019 | USD | 39.3 | 39.36 | 38.4 | 39.09 | 39.09 | 0.0 (0.0%) | 993,385 |
| 18 Dec 2019 | USD | 39.23 | 39.55 | 38.76 | 39.09 | 39.09 | +0.06 (+0.15%) | 636,840 |
| 17 Dec 2019 | USD | 39.5 | 39.65 | 38.33 | 39.03 | 39.03 | -0.36 (-0.91%) | 975,842 |
| 16 Dec 2019 | USD | 39.84 | 40.09 | 39.16 | 39.39 | 39.39 | -0.135 (-0.34%) | 1,578,783 |
| 13 Dec 2019 | USD | 38.53 | 39.71 | 38.476 | 39.525 | 39.525 | +0.835 (+2.16%) | 1,184,336 |
| 12 Dec 2019 | USD | 38.51 | 39.53 | 38.225 | 38.69 | 38.69 | -0.01 (-0.03%) | 1,693,686 |
| 11 Dec 2019 | USD | 38.18 | 38.85 | 37.69 | 38.7 | 38.7 | +0.79 (+2.08%) | 914,507 |
| 10 Dec 2019 | USD | 38.53 | 38.7098 | 37.61 | 37.91 | 37.91 | -0.82 (-2.12%) | 1,281,740 |
| 9 Dec 2019 | USD | 39.09 | 40.07 | 38.635 | 38.73 | 38.73 | -0.37 (-0.95%) | 1,646,466 |
| 6 Dec 2019 | USD | 38.63 | 39.18 | 38.06 | 39.1 | 39.1 | +0.78 (+2.04%) | 1,763,990 |
| 5 Dec 2019 | USD | 38.37 | 38.4965 | 36.81 | 38.32 | 38.32 | +0.02 (+0.05%) | 2,280,905 |
| 4 Dec 2019 | USD | 38.29 | 39 | 37.9 | 38.3 | 38.3 | +0.45 (+1.19%) | 1,409,898 |
| 3 Dec 2019 | USD | 35.95 | 38.28 | 35.03 | 37.85 | 37.85 | +0.14 (+0.37%) | 2,094,720 |
| 2 Dec 2019 | USD | 40.7 | 40.92 | 37.15 | 37.71 | 37.71 | -3.27 (-7.98%) | 3,729,286 |
| 29 Nov 2019 | USD | 40.7 | 41.6 | 40.51 | 40.98 | 40.98 | +0.36 (+0.89%) | 1,387,938 |
| 28 Nov 2019 | USD | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 39.76 | 41.09 | 39.65 | 40.62 | 40.62 | +1.27 (+3.23%) | 2,355,678 |
| 26 Nov 2019 | USD | 41.29 | 41.29 | 39.25 | 39.35 | 39.35 | -1.74 (-4.23%) | 2,684,031 |
| 25 Nov 2019 | USD | 41.06 | 41.88 | 39.81 | 41.09 | 41.09 | -0.3 (-0.72%) | 5,224,453 |
| 22 Nov 2019 | USD | 36.49 | 41.57 | 36.245 | 41.39 | 41.39 | +7.04 (+20.49%) | 11,178,397 |
| 21 Nov 2019 | USD | 35.15 | 36.04 | 33.57 | 34.35 | 34.35 | -0.8 (-2.28%) | 5,086,019 |
| 20 Nov 2019 | USD | 35.9 | 36.29 | 33.93 | 35.15 | 35.15 | -0.98 (-2.71%) | 2,452,489 |
| 19 Nov 2019 | USD | 37.17 | 37.45 | 35.93 | 36.13 | 36.13 | -0.61 (-1.66%) | 1,903,477 |
| 18 Nov 2019 | USD | 37.97 | 38.11 | 36.69 | 36.74 | 36.74 | -1.16 (-3.06%) | 1,962,028 |
| 15 Nov 2019 | USD | 37.17 | 38.11 | 36.64 | 37.9 | 37.9 | +0.95 (+2.57%) | 1,628,357 |
| 14 Nov 2019 | USD | 35.76 | 37.1 | 35.52 | 36.95 | 36.95 | +0.96 (+2.67%) | 1,088,302 |
| 13 Nov 2019 | USD | 35.75 | 36.31 | 35.62 | 35.99 | 35.99 | 0.0 (0.0%) | 1,438,908 |
| 12 Nov 2019 | USD | 35.34 | 36.23 | 35.1 | 35.99 | 35.99 | +0.74 (+2.10%) | 1,344,921 |
| 11 Nov 2019 | USD | 34.98 | 35.525 | 34.63 | 35.25 | 35.25 | +0.05 (+0.14%) | 944,955 |
