| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2020 | USD | 29.16 | 29.26 | 28.75 | 28.9 | 28.9 | -0.51 (-1.73%) | 12,712,674 |
| 7 Jan 2020 | USD | 29.36 | 29.76 | 29.2 | 29.41 | 29.41 | +0.14 (+0.48%) | 12,358,694 |
| 6 Jan 2020 | USD | 29 | 29.75 | 28.88 | 29.27 | 29.27 | +0.07 (+0.24%) | 15,150,493 |
| 3 Jan 2020 | USD | 29.03 | 29.25 | 28.73 | 29.2 | 29.2 | +0.1 (+0.34%) | 17,278,899 |
| 2 Jan 2020 | USD | 28.6 | 29.27 | 28.5 | 29.1 | 29.1 | +0.95 (+3.37%) | 29,869,344 |
| 31 Dec 2019 | USD | 27.86 | 28.15 | 27.6 | 28.15 | 28.15 | +0.3 (+1.08%) | 17,602,455 |
| 30 Dec 2019 | USD | 27.62 | 27.88 | 27.4 | 27.85 | 27.85 | -0.17 (-0.61%) | 29,269,877 |
| 27 Dec 2019 | USD | 28.1 | 28.27 | 27.9 | 28.02 | 28.02 | -0.13 (-0.46%) | 13,198,366 |
| 26 Dec 2019 | USD | 28.1 | 28.28 | 27.8 | 28.15 | 28.15 | -0.01 (-0.04%) | 10,490,410 |
| 25 Dec 2019 | USD | 28.24 | 28.52 | 27.82 | 28.16 | 28.16 | -0.06 (-0.21%) | 16,355,725 |
| 24 Dec 2019 | USD | 27.74 | 28.57 | 27.71 | 28.22 | 28.22 | +0.48 (+1.73%) | 15,518,637 |
| 23 Dec 2019 | USD | 28.25 | 28.26 | 27.65 | 27.74 | 27.74 | -0.36 (-1.28%) | 15,439,356 |
| 20 Dec 2019 | USD | 28.35 | 28.83 | 28.1 | 28.1 | 28.1 | -0.25 (-0.88%) | 12,833,531 |
| 19 Dec 2019 | USD | 27.9 | 28.39 | 27.8 | 28.35 | 28.35 | +0.6 (+2.16%) | 16,834,811 |
| 18 Dec 2019 | USD | 27.88 | 28.01 | 27.67 | 27.75 | 27.75 | -0.15 (-0.54%) | 12,594,228 |
| 17 Dec 2019 | USD | 27.51 | 28.22 | 27.44 | 27.9 | 27.9 | +0.22 (+0.79%) | 21,219,285 |
| 16 Dec 2019 | USD | 28.23 | 28.23 | 27.56 | 27.68 | 27.68 | -0.57 (-2.02%) | 29,341,895 |
| 13 Dec 2019 | USD | 27.48 | 28.25 | 27.47 | 28.25 | 28.25 | +1.03 (+3.78%) | 19,817,671 |
| 12 Dec 2019 | USD | 27.35 | 27.36 | 27.11 | 27.22 | 27.22 | -0.21 (-0.77%) | 9,539,797 |
| 11 Dec 2019 | USD | 26.65 | 27.57 | 26.65 | 27.43 | 27.43 | +0.69 (+2.58%) | 16,475,841 |
| 10 Dec 2019 | USD | 27.01 | 27.16 | 26.62 | 26.74 | 26.74 | -0.31 (-1.15%) | 13,208,227 |
| 9 Dec 2019 | USD | 27.38 | 27.4 | 26.92 | 27.05 | 27.05 | -0.31 (-1.13%) | 13,678,182 |
| 6 Dec 2019 | USD | 27.11 | 27.43 | 27.05 | 27.36 | 27.36 | +0.43 (+1.60%) | 13,004,077 |
| 5 Dec 2019 | USD | 26.77 | 27.09 | 26.7 | 26.93 | 26.93 | +0.32 (+1.20%) | 14,337,361 |
| 4 Dec 2019 | USD | 26.55 | 26.77 | 26.32 | 26.61 | 26.61 | +0.02 (+0.08%) | 8,836,075 |
| 3 Dec 2019 | USD | 26.22 | 26.75 | 25.92 | 26.59 | 26.59 | +0.37 (+1.41%) | 15,613,203 |
| 2 Dec 2019 | USD | 26.45 | 26.77 | 26.15 | 26.22 | 26.22 | -0.36 (-1.35%) | 12,954,859 |
| 29 Nov 2019 | USD | 26.69 | 26.94 | 26.38 | 26.58 | 26.58 | -0.09 (-0.34%) | 11,182,169 |
| 28 Nov 2019 | USD | 27.07 | 27.07 | 26.54 | 26.67 | 26.67 | -0.32 (-1.19%) | 13,622,557 |
| 27 Nov 2019 | USD | 26.87 | 27.28 | 26.83 | 26.99 | 26.99 | +0.1 (+0.37%) | 15,907,279 |
