| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2019 | USD | 38.32 | 38.8 | 38.22 | 38.59 | 38.59 | +0.4 (+1.05%) | 445,682 |
| 23 Dec 2019 | USD | 36.97 | 38.53 | 36.85 | 38.19 | 38.19 | +1.22 (+3.30%) | 1,001,291 |
| 20 Dec 2019 | USD | 37.56 | 38.08 | 36.62 | 36.97 | 36.97 | -0.58 (-1.54%) | 1,020,838 |
| 19 Dec 2019 | USD | 36.44 | 37.61 | 36.2476 | 37.55 | 37.55 | +1.32 (+3.64%) | 1,404,845 |
| 18 Dec 2019 | USD | 35.56 | 36.46 | 35.56 | 36.23 | 36.23 | +0.69 (+1.94%) | 707,671 |
| 17 Dec 2019 | USD | 35.99 | 36.09 | 34.67 | 35.54 | 35.54 | -0.1 (-0.28%) | 991,631 |
| 16 Dec 2019 | USD | 35.48 | 36.4841 | 35.48 | 35.64 | 35.64 | +0.29 (+0.82%) | 565,642 |
| 13 Dec 2019 | USD | 35.25 | 35.5646 | 34.61 | 35.35 | 35.35 | -0.04 (-0.11%) | 887,599 |
| 12 Dec 2019 | USD | 35.68 | 36.4 | 34.6 | 35.39 | 35.39 | -0.49 (-1.37%) | 1,288,488 |
| 11 Dec 2019 | USD | 36.35 | 37 | 35.4328 | 35.88 | 35.88 | -0.39 (-1.08%) | 949,504 |
| 10 Dec 2019 | USD | 36.68 | 37.41 | 36.0201 | 36.27 | 36.27 | -0.26 (-0.71%) | 1,309,845 |
| 9 Dec 2019 | USD | 35.27 | 36.76 | 35.09 | 36.53 | 36.53 | +1.26 (+3.57%) | 1,138,524 |
| 6 Dec 2019 | USD | 34.1 | 35.71 | 34.1 | 35.27 | 35.27 | +1.6 (+4.75%) | 1,191,445 |
| 5 Dec 2019 | USD | 33.54 | 33.98 | 33.36 | 33.67 | 33.67 | +0.09 (+0.27%) | 596,708 |
| 4 Dec 2019 | USD | 34.12 | 34.23 | 33.56 | 33.58 | 33.58 | -0.05 (-0.15%) | 867,424 |
| 3 Dec 2019 | USD | 33.35 | 33.68 | 32.13 | 33.63 | 33.63 | -0.26 (-0.77%) | 985,924 |
| 2 Dec 2019 | USD | 34.54 | 34.75 | 33.33 | 33.89 | 33.89 | -0.5 (-1.45%) | 804,327 |
| 29 Nov 2019 | USD | 34.73 | 35.23 | 34.12 | 34.39 | 34.39 | -0.52 (-1.49%) | 539,847 |
| 28 Nov 2019 | USD | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 34.72 | 34.93 | 34.12 | 34.91 | 34.91 | +0.21 (+0.61%) | 852,648 |
| 26 Nov 2019 | USD | 35.67 | 36.19 | 34.48 | 34.7 | 34.7 | -1.12 (-3.13%) | 1,054,968 |
| 25 Nov 2019 | USD | 34.1 | 35.83 | 33.855 | 35.82 | 35.82 | +1.82 (+5.35%) | 1,750,862 |
| 22 Nov 2019 | USD | 33.9 | 34.16 | 33.56 | 34 | 34 | +0.32 (+0.95%) | 777,932 |
| 21 Nov 2019 | USD | 33.69 | 34.14 | 32.77 | 33.68 | 33.68 | -0.13 (-0.38%) | 1,072,583 |
| 20 Nov 2019 | USD | 33.38 | 34.14 | 32.98 | 33.81 | 33.81 | +1.43 (+4.42%) | 1,627,133 |
| 19 Nov 2019 | USD | 31.06 | 32.8774 | 30.51 | 32.38 | 32.38 | +1.21 (+3.88%) | 1,162,857 |
| 18 Nov 2019 | USD | 32.42 | 32.45 | 30.985 | 31.17 | 31.17 | -0.9 (-2.81%) | 1,219,696 |
| 15 Nov 2019 | USD | 31.87 | 32.7 | 31.6 | 32.07 | 32.07 | +0.53 (+1.68%) | 809,771 |
| 14 Nov 2019 | USD | 31.04 | 32.0345 | 30.73 | 31.54 | 31.54 | +0.35 (+1.12%) | 670,552 |
| 13 Nov 2019 | USD | 31.11 | 31.54 | 30.3 | 31.19 | 31.19 | -0.14 (-0.45%) | 748,830 |
