| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2020 | USD | 36.45 | 36.7 | 36.16 | 36.55 | 36.55 | -0.04 (-0.11%) | 431,551 |
| 6 Jan 2020 | USD | 37 | 37.09 | 36.32 | 36.59 | 36.59 | -0.85 (-2.27%) | 578,030 |
| 3 Jan 2020 | USD | 37.5 | 37.765 | 37.39 | 37.44 | 37.44 | -0.56 (-1.47%) | 525,309 |
| 2 Jan 2020 | USD | 38.43 | 38.61 | 37.8983 | 38 | 38 | -0.24 (-0.63%) | 479,178 |
| 31 Dec 2019 | USD | 37.7 | 38.39 | 37.7 | 38.24 | 38.24 | -0.1 (-0.26%) | 558,731 |
| 30 Dec 2019 | USD | 38.5 | 38.67 | 38.24 | 38.34 | 38.34 | -0.08 (-0.21%) | 464,075 |
| 27 Dec 2019 | USD | 38.76 | 39 | 38.42 | 38.42 | 38.42 | -0.24 (-0.62%) | 290,479 |
| 26 Dec 2019 | USD | 38.83 | 39.03 | 38.59 | 38.66 | 38.66 | -0.12 (-0.31%) | 390,689 |
| 25 Dec 2019 | USD | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 38.79 | 38.91 | 38.63 | 38.78 | 38.78 | +0.19 (+0.49%) | 146,944 |
| 23 Dec 2019 | USD | 38.97 | 39.07 | 38.21 | 38.59 | 38.59 | -0.24 (-0.62%) | 409,786 |
| 20 Dec 2019 | USD | 39.37 | 39.66 | 38.8 | 38.83 | 38.83 | -0.32 (-0.82%) | 1,684,502 |
| 19 Dec 2019 | USD | 39.28 | 39.2909 | 38.955 | 39.15 | 39.15 | +0.12 (+0.31%) | 585,787 |
| 18 Dec 2019 | USD | 38.43 | 39.05 | 38.22 | 39.03 | 39.03 | +0.56 (+1.46%) | 616,858 |
| 17 Dec 2019 | USD | 38.6 | 38.98 | 38.345 | 38.47 | 38.47 | -0.09 (-0.23%) | 624,416 |
| 16 Dec 2019 | USD | 38.76 | 39.18 | 38.52 | 38.56 | 38.56 | +0.03 (+0.08%) | 766,771 |
| 13 Dec 2019 | USD | 39.24 | 39.37 | 38.42 | 38.53 | 38.53 | -0.71 (-1.81%) | 744,256 |
| 12 Dec 2019 | USD | 38.37 | 39.41 | 38.23 | 39.24 | 39.24 | +0.93 (+2.43%) | 518,958 |
| 11 Dec 2019 | USD | 38.28 | 38.44 | 37.99 | 38.31 | 38.31 | +0.02 (+0.05%) | 463,372 |
| 10 Dec 2019 | USD | 38.71 | 38.87 | 38.18 | 38.29 | 38.29 | -0.58 (-1.49%) | 401,865 |
| 9 Dec 2019 | USD | 38.19 | 38.93 | 38.19 | 38.87 | 38.87 | +0.67 (+1.75%) | 671,107 |
| 6 Dec 2019 | USD | 38.14 | 38.82 | 38.14 | 38.2 | 38.2 | +0.32 (+0.84%) | 537,275 |
| 5 Dec 2019 | USD | 37.75 | 37.95 | 37.56 | 37.88 | 37.88 | +0.28 (+0.74%) | 367,453 |
| 4 Dec 2019 | USD | 37.52 | 38.24 | 37.51 | 37.6 | 37.6 | +0.33 (+0.89%) | 480,351 |
| 3 Dec 2019 | USD | 37.12 | 37.28 | 36.71 | 37.27 | 37.27 | -0.32 (-0.85%) | 594,089 |
| 2 Dec 2019 | USD | 37.48 | 38.02 | 37.42 | 37.59 | 37.59 | +0.27 (+0.72%) | 626,157 |
| 29 Nov 2019 | USD | 37.95 | 38.06 | 37.32 | 37.32 | 37.32 | -0.8 (-2.10%) | 284,870 |
| 28 Nov 2019 | USD | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 38.71 | 38.71 | 37.99 | 38.12 | 38.12 | -0.32 (-0.83%) | 431,861 |
| 26 Nov 2019 | USD | 37.99 | 38.49 | 37.77 | 38.44 | 38.44 | +0.26 (+0.68%) | 517,073 |
