| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | USD | 31.7 | 31.71 | 30.95 | 31.5 | 31.5 | -0.15 (-0.47%) | 2,587,278 |
| 9 Dec 2019 | USD | 30.56 | 31.69 | 30.56 | 31.65 | 31.65 | +0.97 (+3.16%) | 5,192,549 |
| 6 Dec 2019 | USD | 30.8 | 30.8 | 30.18 | 30.68 | 30.68 | -0.18 (-0.58%) | 3,613,269 |
| 5 Dec 2019 | USD | 29.86 | 31.38 | 29.57 | 30.86 | 30.86 | +0.96 (+3.21%) | 6,078,443 |
| 4 Dec 2019 | USD | 29.27 | 30.68 | 29.27 | 29.9 | 29.9 | +0.3 (+1.01%) | 3,882,213 |
| 3 Dec 2019 | USD | 29.52 | 29.76 | 28.79 | 29.6 | 29.6 | -0.2 (-0.67%) | 4,631,989 |
| 2 Dec 2019 | USD | 29.99 | 30.26 | 29.47 | 29.8 | 29.8 | -0.08 (-0.27%) | 3,493,924 |
| 29 Nov 2019 | USD | 29.68 | 30.18 | 29.2 | 29.88 | 29.88 | +0.28 (+0.95%) | 4,810,184 |
| 28 Nov 2019 | USD | 29.82 | 30.59 | 29.39 | 29.6 | 29.6 | -0.58 (-1.92%) | 4,077,688 |
| 27 Nov 2019 | USD | 29.92 | 30.88 | 29.6 | 30.18 | 30.18 | +0.08 (+0.27%) | 5,741,120 |
| 26 Nov 2019 | USD | 28.31 | 30.47 | 28.31 | 30.1 | 30.1 | +1.63 (+5.73%) | 7,879,680 |
| 25 Nov 2019 | USD | 28.99 | 29.41 | 28.29 | 28.47 | 28.47 | -0.58 (-2.00%) | 6,030,302 |
| 22 Nov 2019 | USD | 28.5 | 30.13 | 28.5 | 29.05 | 29.05 | +0.95 (+3.38%) | 10,166,940 |
| 21 Nov 2019 | USD | 27.44 | 28.27 | 27.38 | 28.1 | 28.1 | -0.04 (-0.14%) | 4,213,975 |
| 20 Nov 2019 | USD | 28.12 | 28.38 | 27.74 | 28.14 | 28.14 | -0.1 (-0.35%) | 4,473,597 |
| 19 Nov 2019 | USD | 27.27 | 28.36 | 26.95 | 28.24 | 28.24 | +0.91 (+3.33%) | 7,529,386 |
| 18 Nov 2019 | USD | 27.3 | 27.72 | 26.97 | 27.33 | 27.33 | +0.39 (+1.45%) | 4,879,637 |
| 15 Nov 2019 | USD | 27.67 | 27.96 | 26.67 | 26.94 | 26.94 | -0.66 (-2.39%) | 6,267,440 |
| 14 Nov 2019 | USD | 27.38 | 28.03 | 27.11 | 27.6 | 27.6 | +0.18 (+0.66%) | 3,855,317 |
| 13 Nov 2019 | USD | 27.75 | 27.75 | 26.88 | 27.42 | 27.42 | -0.14 (-0.51%) | 4,497,558 |
| 12 Nov 2019 | USD | 26.79 | 27.88 | 26.28 | 27.56 | 27.56 | +0.18 (+0.66%) | 6,850,315 |
| 11 Nov 2019 | USD | 27.56 | 27.96 | 27.25 | 27.38 | 27.38 | -0.3 (-1.08%) | 3,949,547 |
| 8 Nov 2019 | USD | 27.8 | 28.18 | 27.55 | 27.68 | 27.68 | -0.02 (-0.07%) | 6,432,842 |
| 7 Nov 2019 | USD | 27.17 | 27.95 | 26.84 | 27.7 | 27.7 | +0.4 (+1.47%) | 6,801,744 |
| 6 Nov 2019 | USD | 26.34 | 28.44 | 26.34 | 27.3 | 27.3 | +0.7 (+2.63%) | 16,715,527 |
| 5 Nov 2019 | USD | 25.8 | 26.68 | 25.63 | 26.6 | 26.6 | +0.91 (+3.54%) | 8,187,044 |
| 4 Nov 2019 | USD | 25.98 | 26.04 | 25.52 | 25.69 | 25.69 | -0.05 (-0.19%) | 3,816,129 |
| 1 Nov 2019 | USD | 25.71 | 26.05 | 25.65 | 25.74 | 25.74 | -0.16 (-0.62%) | 2,303,083 |
| 31 Oct 2019 | USD | 25.84 | 26.06 | 25.63 | 25.9 | 25.9 | +0.19 (+0.74%) | 2,857,978 |
| 30 Oct 2019 | USD | 25.25 | 25.92 | 25.25 | 25.71 | 25.71 | +0.28 (+1.10%) | 2,660,302 |
