| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2019 | USD | 40.84 | 42.06 | 40.83 | 42.01 | 42.01 | +1.11 (+2.71%) | 2,061,194 |
| 16 Dec 2019 | USD | 41.32 | 41.5 | 40.87 | 40.9 | 40.9 | +0.01 (+0.02%) | 2,373,781 |
| 13 Dec 2019 | USD | 41.18 | 41.39 | 40.57 | 40.89 | 40.89 | -0.35 (-0.85%) | 2,055,505 |
| 12 Dec 2019 | USD | 40.44 | 41.36 | 40.1912 | 41.24 | 41.24 | +0.83 (+2.05%) | 1,807,615 |
| 11 Dec 2019 | USD | 40.1 | 40.49 | 39.89 | 40.41 | 40.41 | +0.34 (+0.85%) | 1,714,916 |
| 10 Dec 2019 | USD | 40.68 | 40.86 | 39.9405 | 40.07 | 40.07 | -0.82 (-2.01%) | 1,384,279 |
| 9 Dec 2019 | USD | 41.33 | 41.4 | 40.8 | 40.89 | 40.89 | -0.34 (-0.82%) | 1,756,261 |
| 6 Dec 2019 | USD | 40.49 | 41.31 | 40.28 | 41.23 | 41.23 | +1.25 (+3.13%) | 2,570,169 |
| 5 Dec 2019 | USD | 39.58 | 40.09 | 39.48 | 39.98 | 39.98 | +0.6 (+1.52%) | 1,479,477 |
| 4 Dec 2019 | USD | 39.66 | 40.35 | 39.35 | 39.38 | 39.38 | -0.12 (-0.30%) | 2,527,064 |
| 3 Dec 2019 | USD | 39.71 | 39.91 | 39.16 | 39.5 | 39.5 | -0.9 (-2.23%) | 2,711,091 |
| 2 Dec 2019 | USD | 40.59 | 41 | 40.35 | 40.4 | 40.4 | +0.07 (+0.17%) | 2,446,306 |
| 29 Nov 2019 | USD | 40.59 | 40.605 | 40.235 | 40.33 | 40.33 | -0.33 (-0.81%) | 1,648,750 |
| 28 Nov 2019 | USD | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 40.6 | 40.8826 | 40.37 | 40.66 | 40.66 | +0.17 (+0.42%) | 3,457,190 |
| 26 Nov 2019 | USD | 39.65 | 40.585 | 39.42 | 40.49 | 40.49 | +0.75 (+1.89%) | 2,825,198 |
| 25 Nov 2019 | USD | 39.1 | 39.79 | 38.99 | 39.74 | 39.74 | +0.93 (+2.40%) | 3,602,113 |
| 22 Nov 2019 | USD | 38.42 | 38.96 | 38.29 | 38.81 | 38.81 | +0.49 (+1.28%) | 5,024,835 |
| 21 Nov 2019 | USD | 38.98 | 39.1 | 38.245 | 38.32 | 38.32 | -0.42 (-1.08%) | 1,818,370 |
| 20 Nov 2019 | USD | 39.71 | 39.76 | 38.5 | 38.74 | 38.74 | -1.2 (-3.00%) | 3,488,157 |
| 19 Nov 2019 | USD | 40.1 | 40.2358 | 39.85 | 39.94 | 39.94 | -0.08 (-0.20%) | 2,943,224 |
| 18 Nov 2019 | USD | 40.34 | 40.36 | 39.644 | 40.02 | 40.02 | +0.06 (+0.15%) | 4,784,890 |
| 15 Nov 2019 | USD | 40.75 | 40.8466 | 39.88 | 39.96 | 39.96 | -0.54 (-1.33%) | 4,357,236 |
| 14 Nov 2019 | USD | 40.38 | 41.08 | 40.25 | 40.5 | 40.5 | +0.13 (+0.32%) | 2,543,951 |
| 13 Nov 2019 | USD | 40.57 | 40.78 | 40.11 | 40.37 | 40.37 | -0.27 (-0.66%) | 3,182,892 |
| 12 Nov 2019 | USD | 39.45 | 41.0431 | 39.32 | 40.64 | 40.64 | +1.25 (+3.17%) | 4,574,260 |
| 11 Nov 2019 | USD | 39.59 | 39.72 | 39.1 | 39.39 | 39.39 | -0.36 (-0.91%) | 1,539,830 |
| 8 Nov 2019 | USD | 38.77 | 39.78 | 38.29 | 39.75 | 39.75 | +0.71 (+1.82%) | 2,016,894 |
| 7 Nov 2019 | USD | 39.72 | 39.98 | 37.76 | 39.04 | 39.04 | -0.2 (-0.51%) | 4,026,519 |
| 6 Nov 2019 | USD | 39.42 | 39.77 | 38.78 | 39.24 | 39.24 | -0.38 (-0.96%) | 2,553,139 |
