| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2019 | USD | 39.31 | 39.95 | 39.03 | 39.72 | 39.72 | +0.55 (+1.40%) | 4,218,983 |
| 19 Dec 2019 | USD | 38.78 | 39.35 | 38.44 | 39.17 | 39.17 | +0.5 (+1.29%) | 3,310,681 |
| 18 Dec 2019 | USD | 38.07 | 39.09 | 38.02 | 38.67 | 38.67 | +0.67 (+1.76%) | 3,761,425 |
| 17 Dec 2019 | USD | 37.74 | 38.45 | 37.72 | 38 | 38 | +0.49 (+1.31%) | 5,295,921 |
| 16 Dec 2019 | USD | 37.41 | 37.9199 | 37.14 | 37.51 | 37.51 | +0.4 (+1.08%) | 2,029,889 |
| 13 Dec 2019 | USD | 37.35 | 37.46 | 36.8 | 37.11 | 37.11 | -0.05 (-0.13%) | 1,791,026 |
| 12 Dec 2019 | USD | 36.87 | 37.56 | 36.87 | 37.16 | 37.16 | +0.3 (+0.81%) | 1,703,803 |
| 11 Dec 2019 | USD | 37.23 | 37.25 | 36.53 | 36.86 | 36.86 | -0.22 (-0.59%) | 1,705,738 |
| 10 Dec 2019 | USD | 36.57 | 37.165 | 36.45 | 37.08 | 37.08 | +0.69 (+1.90%) | 1,967,432 |
| 9 Dec 2019 | USD | 35.6 | 36.51 | 35.55 | 36.39 | 36.39 | +0.56 (+1.56%) | 2,175,903 |
| 6 Dec 2019 | USD | 35.3 | 36.275 | 35.13 | 35.83 | 35.83 | +0.61 (+1.73%) | 2,420,134 |
| 5 Dec 2019 | USD | 35.66 | 35.66 | 34.94 | 35.22 | 35.22 | -0.15 (-0.42%) | 2,547,668 |
| 4 Dec 2019 | USD | 36.34 | 36.54 | 35.35 | 35.37 | 35.37 | -0.57 (-1.59%) | 2,088,241 |
| 3 Dec 2019 | USD | 36 | 36.385 | 35.26 | 35.94 | 35.94 | -0.59 (-1.62%) | 1,495,117 |
| 2 Dec 2019 | USD | 36.78 | 37.03 | 36.3094 | 36.53 | 36.53 | 0.0 (0.0%) | 1,864,546 |
| 29 Nov 2019 | USD | 36.56 | 36.94 | 36.38 | 36.53 | 36.53 | -0.37 (-1.00%) | 1,122,132 |
| 28 Nov 2019 | USD | 36.9 | 36.9 | 36.9 | 36.9 | 36.9 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 37.45 | 37.5 | 36.4 | 36.9 | 36.9 | -0.3 (-0.81%) | 1,802,620 |
| 26 Nov 2019 | USD | 37.98 | 38.12 | 37.07 | 37.2 | 37.2 | -0.75 (-1.98%) | 1,235,111 |
| 25 Nov 2019 | USD | 37.56 | 38.15 | 37.42 | 37.95 | 37.95 | +0.42 (+1.12%) | 1,458,953 |
| 22 Nov 2019 | USD | 38.48 | 38.85 | 37.52 | 37.53 | 37.53 | -0.96 (-2.49%) | 2,016,557 |
| 21 Nov 2019 | USD | 38.01 | 38.57 | 37.75 | 38.49 | 38.49 | +0.35 (+0.92%) | 1,692,312 |
| 20 Nov 2019 | USD | 37.2 | 38.48 | 37.05 | 38.14 | 38.14 | +1.03 (+2.78%) | 2,551,028 |
| 19 Nov 2019 | USD | 38.82 | 38.92 | 36.77 | 37.11 | 37.11 | -1.92 (-4.92%) | 2,332,796 |
| 18 Nov 2019 | USD | 38.93 | 39.33 | 38.58 | 39.03 | 39.03 | -0.23 (-0.59%) | 1,298,614 |
| 15 Nov 2019 | USD | 38.34 | 39.31 | 38.26 | 39.26 | 39.26 | +1.23 (+3.23%) | 1,526,011 |
| 14 Nov 2019 | USD | 38.39 | 38.74 | 37.97 | 38.03 | 38.03 | -0.3 (-0.78%) | 2,196,385 |
| 13 Nov 2019 | USD | 38.5 | 38.91 | 38.11 | 38.33 | 38.33 | -0.48 (-1.24%) | 1,712,742 |
| 12 Nov 2019 | USD | 39.11 | 39.3799 | 38.47 | 38.81 | 38.81 | -0.39 (-0.99%) | 2,057,668 |
| 11 Nov 2019 | USD | 39.27 | 39.5 | 38.78 | 39.2 | 39.2 | -0.7 (-1.75%) | 1,830,620 |
