| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2019 | USD | 41.92 | 42.22 | 41.315 | 41.59 | 41.59 | -0.15 (-0.36%) | 129,381 |
| 26 Dec 2019 | USD | 42.13 | 42.41 | 41.67 | 41.74 | 41.74 | -0.27 (-0.64%) | 141,592 |
| 25 Dec 2019 | USD | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 41.61 | 42.12 | 41.43 | 42.01 | 42.01 | +0.54 (+1.30%) | 120,319 |
| 23 Dec 2019 | USD | 42.45 | 42.45 | 40.75 | 41.47 | 41.47 | -1 (-2.35%) | 199,513 |
| 20 Dec 2019 | USD | 42.42 | 42.59 | 42.02 | 42.47 | 42.47 | +0.27 (+0.64%) | 318,342 |
| 19 Dec 2019 | USD | 41.49 | 42.59 | 41.11 | 42.2 | 42.2 | +0.8 (+1.93%) | 284,582 |
| 18 Dec 2019 | USD | 40.95 | 41.43 | 40.36 | 41.4 | 41.4 | +0.57 (+1.40%) | 406,165 |
| 17 Dec 2019 | USD | 41.06 | 41.06 | 40.15 | 40.83 | 40.83 | -0.23 (-0.56%) | 193,710 |
| 16 Dec 2019 | USD | 41.04 | 41.88 | 40.87 | 41.06 | 41.06 | +0.25 (+0.61%) | 394,268 |
| 13 Dec 2019 | USD | 40.72 | 41.215 | 40.39 | 40.81 | 40.81 | +0.09 (+0.22%) | 146,111 |
| 12 Dec 2019 | USD | 41.45 | 41.83 | 40.56 | 40.72 | 40.72 | -0.81 (-1.95%) | 194,765 |
| 11 Dec 2019 | USD | 41.79 | 42.01 | 41.28 | 41.53 | 41.53 | -0.34 (-0.81%) | 169,387 |
| 10 Dec 2019 | USD | 42.89 | 42.97 | 41.62 | 41.87 | 41.87 | -1.05 (-2.45%) | 141,938 |
| 9 Dec 2019 | USD | 43.68 | 43.89 | 42.88 | 42.92 | 42.92 | -0.79 (-1.81%) | 256,196 |
| 6 Dec 2019 | USD | 42.61 | 43.76 | 42.39 | 43.71 | 43.71 | +1.37 (+3.24%) | 338,408 |
| 5 Dec 2019 | USD | 42.22 | 42.74 | 41.84 | 42.34 | 42.34 | +0.02 (+0.05%) | 144,382 |
| 4 Dec 2019 | USD | 42.61 | 43.68 | 42.18 | 42.32 | 42.32 | +0.04 (+0.09%) | 223,891 |
| 3 Dec 2019 | USD | 40.87 | 42.42 | 40.62 | 42.28 | 42.28 | +0.66 (+1.59%) | 680,503 |
| 2 Dec 2019 | USD | 43.25 | 43.25 | 40.78 | 41.62 | 41.62 | -1.75 (-4.04%) | 324,014 |
| 29 Nov 2019 | USD | 43.48 | 43.84 | 42.7 | 43.37 | 43.37 | -0.64 (-1.45%) | 188,219 |
| 28 Nov 2019 | USD | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 44.26 | 44.35 | 43.36 | 44.01 | 44.01 | +0.08 (+0.18%) | 171,585 |
| 26 Nov 2019 | USD | 43.66 | 44.33 | 43.42 | 43.93 | 43.93 | +0.27 (+0.62%) | 311,077 |
| 25 Nov 2019 | USD | 42.47 | 43.95 | 42.47 | 43.66 | 43.66 | +1.41 (+3.34%) | 195,589 |
| 22 Nov 2019 | USD | 42.67 | 42.99 | 41.89 | 42.25 | 42.25 | -0.45 (-1.05%) | 205,955 |
| 21 Nov 2019 | USD | 43.66 | 43.81 | 42.62 | 42.7 | 42.7 | -0.77 (-1.77%) | 183,453 |
| 20 Nov 2019 | USD | 42.2 | 43.73 | 42.2 | 43.47 | 43.47 | +0.91 (+2.14%) | 309,545 |
| 19 Nov 2019 | USD | 42.05 | 43 | 42.05 | 42.56 | 42.56 | +0.27 (+0.64%) | 230,377 |
| 18 Nov 2019 | USD | 42.19 | 42.74 | 41.62 | 42.29 | 42.29 | +0.04 (+0.09%) | 229,576 |
