| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2019 | USD | 39.22 | 39.22 | 37.75 | 38.6 | 38.6 | -0.35 (-0.90%) | 147,900 |
| 26 Dec 2019 | USD | 39.49 | 40.01 | 38.53 | 38.95 | 38.95 | -0.51 (-1.29%) | 111,300 |
| 25 Dec 2019 | USD | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 38.86 | 39.79 | 38.02 | 39.46 | 39.46 | +0.645 (+1.66%) | 81,200 |
| 23 Dec 2019 | USD | 38.14 | 39.23 | 37.46 | 38.815 | 38.815 | +0.685 (+1.80%) | 338,200 |
| 20 Dec 2019 | USD | 38.72 | 39.18 | 37.77 | 38.13 | 38.13 | -0.61 (-1.57%) | 465,500 |
| 19 Dec 2019 | USD | 38.93 | 39.32 | 37.8 | 38.74 | 38.74 | -0.23 (-0.59%) | 208,100 |
| 18 Dec 2019 | USD | 39.66 | 39.7 | 38.48 | 38.97 | 38.97 | -0.68 (-1.72%) | 394,000 |
| 17 Dec 2019 | USD | 39.85 | 39.955 | 38.79 | 39.65 | 39.65 | -0.1 (-0.25%) | 273,400 |
| 16 Dec 2019 | USD | 39.51 | 40.29 | 38.77 | 39.75 | 39.75 | +0.29 (+0.73%) | 389,100 |
| 13 Dec 2019 | USD | 39.48 | 41.22 | 39.14 | 39.46 | 39.46 | -0.33 (-0.83%) | 254,000 |
| 12 Dec 2019 | USD | 38.38 | 39.94 | 36.77 | 39.79 | 39.79 | -3.92 (-8.97%) | 1,611,900 |
| 11 Dec 2019 | USD | 43.92 | 44.3 | 42.75 | 43.71 | 43.71 | +0.14 (+0.32%) | 267,300 |
| 10 Dec 2019 | USD | 41.27 | 43.72 | 41.04 | 43.57 | 43.57 | +2.3 (+5.57%) | 462,400 |
| 9 Dec 2019 | USD | 42.38 | 42.42 | 41.14 | 41.27 | 41.27 | -0.79 (-1.88%) | 311,300 |
| 6 Dec 2019 | USD | 40.24 | 42.85 | 40.18 | 42.06 | 42.06 | +1.99 (+4.97%) | 353,800 |
| 5 Dec 2019 | USD | 39.71 | 40.29 | 39.5 | 40.07 | 40.07 | +0.38 (+0.96%) | 249,300 |
| 4 Dec 2019 | USD | 39.66 | 40.565 | 39.17 | 39.69 | 39.69 | +0.1 (+0.25%) | 322,800 |
| 3 Dec 2019 | USD | 39.84 | 40.37 | 39.35 | 39.59 | 39.59 | -0.43 (-1.07%) | 182,200 |
| 2 Dec 2019 | USD | 39.88 | 40.49 | 39.205 | 40.02 | 40.02 | +0.06 (+0.15%) | 578,900 |
| 29 Nov 2019 | USD | 39.77 | 40.205 | 39.5 | 39.96 | 39.96 | +0.15 (+0.38%) | 173,600 |
| 28 Nov 2019 | USD | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 39.83 | 40.25 | 39.5 | 39.81 | 39.81 | -0.02 (-0.05%) | 139,000 |
| 26 Nov 2019 | USD | 39.99 | 39.99 | 39.1 | 39.83 | 39.83 | -0.17 (-0.43%) | 359,500 |
| 25 Nov 2019 | USD | 41.99 | 42.51 | 38.58 | 40 | 40 | -1.57 (-3.78%) | 703,700 |
| 22 Nov 2019 | USD | 40.6 | 41.735 | 40.01 | 41.57 | 41.57 | +0.74 (+1.81%) | 554,700 |
| 21 Nov 2019 | USD | 40.38 | 41.36 | 39.86 | 40.83 | 40.83 | +0.64 (+1.59%) | 414,600 |
| 20 Nov 2019 | USD | 37.8 | 41.12 | 37.79 | 40.19 | 40.19 | +3 (+8.07%) | 830,300 |
| 19 Nov 2019 | USD | 34.29 | 37.82 | 34.2 | 37.19 | 37.19 | +2.93 (+8.55%) | 289,100 |
| 18 Nov 2019 | USD | 33.33 | 34.56 | 32.95 | 34.26 | 34.26 | +0.66 (+1.96%) | 272,800 |
