| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2019 | USD | 37.84 | 37.9 | 36.15 | 36.31 | 36.31 | -1.68 (-4.42%) | 369,285 |
| 12 Dec 2019 | USD | 38.95 | 39.67 | 37.83 | 37.99 | 37.99 | -0.93 (-2.39%) | 246,057 |
| 11 Dec 2019 | USD | 39.07 | 39.23 | 37.945 | 38.92 | 38.92 | -0.17 (-0.43%) | 254,067 |
| 10 Dec 2019 | USD | 38.16 | 39.45 | 37.475 | 39.09 | 39.09 | +0.9 (+2.36%) | 251,087 |
| 9 Dec 2019 | USD | 39.18 | 39.25 | 38.05 | 38.19 | 38.19 | -0.94 (-2.40%) | 334,161 |
| 6 Dec 2019 | USD | 38 | 40 | 37.57 | 39.13 | 39.13 | +1.02 (+2.68%) | 2,674,099 |
| 5 Dec 2019 | USD | 40.11 | 40.11 | 36.87 | 38.11 | 38.11 | -2.195 (-5.45%) | 910,282 |
| 4 Dec 2019 | USD | 40.45 | 41.48 | 40.1 | 40.305 | 40.305 | -0.265 (-0.65%) | 339,983 |
| 3 Dec 2019 | USD | 42.13 | 42.13 | 40.18 | 40.57 | 40.57 | -4.14 (-9.26%) | 242,328 |
| 2 Dec 2019 | USD | 45.96 | 45.96 | 44.68 | 44.71 | 44.71 | -1.22 (-2.66%) | 80,008 |
| 29 Nov 2019 | USD | 46.39 | 46.55 | 45.85 | 45.93 | 45.93 | -0.65 (-1.40%) | 37,026 |
| 28 Nov 2019 | USD | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 46.91 | 47.02 | 46.2 | 46.58 | 46.58 | -0.19 (-0.41%) | 55,028 |
| 26 Nov 2019 | USD | 46.42 | 47.15 | 46.075 | 46.77 | 46.77 | +0.42 (+0.91%) | 94,076 |
| 25 Nov 2019 | USD | 45.23 | 46.75 | 45.23 | 46.35 | 46.35 | +1.33 (+2.95%) | 71,140 |
| 22 Nov 2019 | USD | 45.24 | 45.24 | 44.395 | 45.02 | 45.02 | -0.14 (-0.31%) | 53,889 |
| 21 Nov 2019 | USD | 45.67 | 45.67 | 44.7727 | 45.16 | 45.16 | -0.51 (-1.12%) | 48,862 |
| 20 Nov 2019 | USD | 45.73 | 46.175 | 45.1 | 45.67 | 45.67 | -0.2 (-0.44%) | 117,856 |
| 19 Nov 2019 | USD | 45.35 | 46.21 | 45.1 | 45.87 | 45.87 | +0.78 (+1.73%) | 66,445 |
| 18 Nov 2019 | USD | 44.8 | 45.31 | 44.8 | 45.09 | 45.09 | +0.14 (+0.31%) | 97,756 |
| 15 Nov 2019 | USD | 43.85 | 45.05 | 43.85 | 44.95 | 44.95 | +1.3 (+2.98%) | 83,474 |
| 14 Nov 2019 | USD | 43.45 | 43.755 | 43.15 | 43.65 | 43.65 | +0.18 (+0.41%) | 132,761 |
| 13 Nov 2019 | USD | 43.57 | 44.05 | 43.25 | 43.47 | 43.47 | -0.3 (-0.69%) | 75,907 |
| 12 Nov 2019 | USD | 43.37 | 43.91 | 43.33 | 43.77 | 43.77 | +0.57 (+1.32%) | 118,556 |
| 11 Nov 2019 | USD | 45.44 | 46.335 | 43.04 | 43.2 | 43.2 | -2.62 (-5.72%) | 119,334 |
| 8 Nov 2019 | USD | 46.19 | 47.1427 | 45.56 | 45.82 | 45.82 | -0.26 (-0.56%) | 66,566 |
| 7 Nov 2019 | USD | 48.91 | 49.63 | 45.66 | 46.08 | 46.08 | -2.35 (-4.85%) | 113,712 |
| 6 Nov 2019 | USD | 48.85 | 50.215 | 48.15 | 48.43 | 48.43 | +0.99 (+2.09%) | 180,749 |
| 5 Nov 2019 | USD | 46.65 | 47.74 | 46.56 | 47.44 | 47.44 | +0.93 (+2.00%) | 80,154 |
| 4 Nov 2019 | USD | 48.27 | 48.27 | 46.31 | 46.51 | 46.51 | -1.46 (-3.04%) | 88,383 |
