| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2019 | USD | 41.47 | 41.565 | 40.94 | 41.19 | 41.19 | -0.21 (-0.51%) | 96,606 |
| 26 Dec 2019 | USD | 41.3 | 41.555 | 40.645 | 41.4 | 41.4 | +0.1 (+0.24%) | 125,283 |
| 25 Dec 2019 | USD | 41.3 | 41.3 | 41.3 | 41.3 | 41.3 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 40.69 | 41.77 | 40.53 | 41.3 | 41.3 | +0.77 (+1.90%) | 112,346 |
| 23 Dec 2019 | USD | 42.5 | 42.88 | 40.45 | 40.53 | 40.53 | -1.92 (-4.52%) | 255,392 |
| 20 Dec 2019 | USD | 42.54 | 42.97 | 41.82 | 42.45 | 42.45 | -0.03 (-0.07%) | 394,197 |
| 19 Dec 2019 | USD | 41.72 | 43.345 | 41.39 | 42.48 | 42.48 | +0.71 (+1.70%) | 362,024 |
| 18 Dec 2019 | USD | 41.73 | 42.36 | 40.69 | 41.77 | 41.77 | +0.29 (+0.70%) | 225,937 |
| 17 Dec 2019 | USD | 40.02 | 41.72 | 39.31 | 41.48 | 41.48 | +1.53 (+3.83%) | 379,184 |
| 16 Dec 2019 | USD | 39.57 | 40.66 | 39.57 | 39.95 | 39.95 | +0.5 (+1.27%) | 260,841 |
| 13 Dec 2019 | USD | 39.5 | 40.77 | 39.0533 | 39.45 | 39.45 | -0.02 (-0.05%) | 249,005 |
| 12 Dec 2019 | USD | 38.68 | 39.695 | 38.26 | 39.47 | 39.47 | +0.96 (+2.49%) | 360,510 |
| 11 Dec 2019 | USD | 38.29 | 39.12 | 37.645 | 38.51 | 38.51 | +0.61 (+1.61%) | 302,962 |
| 10 Dec 2019 | USD | 38.67 | 38.67 | 37.68 | 37.9 | 37.9 | -0.8 (-2.07%) | 292,774 |
| 9 Dec 2019 | USD | 39.65 | 39.73 | 38.31 | 38.7 | 38.7 | -1.11 (-2.79%) | 300,089 |
| 6 Dec 2019 | USD | 40.23 | 40.7 | 39.54 | 39.81 | 39.81 | -0.3 (-0.75%) | 216,276 |
| 5 Dec 2019 | USD | 40.03 | 40.49 | 39.63 | 40.11 | 40.11 | +0.11 (+0.28%) | 234,757 |
| 4 Dec 2019 | USD | 40.16 | 40.47 | 39.79 | 40 | 40 | -0.02 (-0.05%) | 408,649 |
| 3 Dec 2019 | USD | 40.41 | 40.68 | 39.6 | 40.02 | 40.02 | -1.03 (-2.51%) | 214,241 |
| 2 Dec 2019 | USD | 41.34 | 41.3421 | 40.33 | 41.05 | 41.05 | +0.12 (+0.29%) | 203,088 |
| 29 Nov 2019 | USD | 41 | 41.44 | 40.59 | 40.93 | 40.93 | -0.04 (-0.10%) | 140,995 |
| 28 Nov 2019 | USD | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 41.21 | 41.87 | 40.43 | 40.97 | 40.97 | -0.1 (-0.24%) | 326,435 |
| 26 Nov 2019 | USD | 40.46 | 42.5616 | 40.46 | 41.07 | 41.07 | +1.29 (+3.24%) | 351,469 |
| 25 Nov 2019 | USD | 39.96 | 40.035 | 39.5716 | 39.78 | 39.78 | -0.18 (-0.45%) | 277,100 |
| 22 Nov 2019 | USD | 40.41 | 40.56 | 39.93 | 39.96 | 39.96 | -0.02 (-0.05%) | 147,708 |
| 21 Nov 2019 | USD | 40.27 | 40.48 | 39.1197 | 39.98 | 39.98 | -0.5 (-1.24%) | 273,891 |
| 20 Nov 2019 | USD | 40.99 | 41.56 | 40.36 | 40.48 | 40.48 | -0.69 (-1.68%) | 166,357 |
| 19 Nov 2019 | USD | 40.76 | 41.61 | 40.4 | 41.17 | 41.17 | +0.17 (+0.41%) | 176,815 |
| 18 Nov 2019 | USD | 41.92 | 42.175 | 40.81 | 41 | 41 | -2.07 (-4.81%) | 411,667 |
