| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2019 | USD | 32.79 | 32.8 | 32.15 | 32.4 | 32.4 | -0.25 (-0.77%) | 22,982,553 |
| 25 Dec 2019 | USD | 32.8 | 32.92 | 32.53 | 32.65 | 32.65 | -0.14 (-0.43%) | 16,267,741 |
| 24 Dec 2019 | USD | 33.15 | 33.4 | 32.7 | 32.79 | 32.79 | -0.44 (-1.32%) | 19,726,576 |
| 23 Dec 2019 | USD | 34.37 | 34.37 | 33.1 | 33.23 | 33.23 | -1.08 (-3.15%) | 22,786,053 |
| 20 Dec 2019 | USD | 33.82 | 34.35 | 33.73 | 34.31 | 34.31 | +0.52 (+1.54%) | 23,837,829 |
| 19 Dec 2019 | USD | 33.88 | 34.12 | 33.64 | 33.79 | 33.79 | -0.09 (-0.27%) | 15,552,623 |
| 18 Dec 2019 | USD | 33.85 | 34.4 | 33.8 | 33.88 | 33.88 | -0.23 (-0.67%) | 20,448,146 |
| 17 Dec 2019 | USD | 33.3 | 34.29 | 33.18 | 34.11 | 34.11 | +0.86 (+2.59%) | 28,341,296 |
| 16 Dec 2019 | USD | 33.56 | 33.61 | 33.02 | 33.25 | 33.25 | -0.31 (-0.92%) | 21,779,209 |
| 13 Dec 2019 | USD | 33.21 | 33.56 | 33.01 | 33.56 | 33.56 | +0.31 (+0.93%) | 24,860,572 |
| 12 Dec 2019 | USD | 33.28 | 33.64 | 33.11 | 33.25 | 33.25 | +0.07 (+0.21%) | 17,992,196 |
| 11 Dec 2019 | USD | 33.25 | 33.49 | 33 | 33.18 | 33.18 | -0.33 (-0.98%) | 18,396,352 |
| 10 Dec 2019 | USD | 34.8 | 34.8 | 33.1 | 33.51 | 33.51 | -1.31 (-3.76%) | 41,269,275 |
| 9 Dec 2019 | USD | 35.14 | 35.18 | 34.65 | 34.82 | 34.82 | -0.23 (-0.66%) | 19,341,286 |
| 6 Dec 2019 | USD | 35.24 | 35.37 | 34.85 | 35.05 | 35.05 | -0.06 (-0.17%) | 17,407,883 |
| 5 Dec 2019 | USD | 35.18 | 35.25 | 34.68 | 35.11 | 35.11 | +0.23 (+0.66%) | 17,201,705 |
| 4 Dec 2019 | USD | 35.74 | 35.75 | 34.55 | 34.88 | 34.88 | -1.02 (-2.84%) | 29,782,099 |
| 3 Dec 2019 | USD | 36.4 | 36.68 | 35.82 | 35.9 | 35.9 | -0.48 (-1.32%) | 16,283,349 |
| 2 Dec 2019 | USD | 36 | 36.8 | 36 | 36.38 | 36.38 | +0.58 (+1.62%) | 18,809,715 |
| 29 Nov 2019 | USD | 35.73 | 35.88 | 35.18 | 35.8 | 35.8 | -0.04 (-0.11%) | 13,456,943 |
| 28 Nov 2019 | USD | 36 | 36.38 | 35.51 | 35.84 | 35.84 | -0.01 (-0.03%) | 14,575,974 |
| 27 Nov 2019 | USD | 35.52 | 36.33 | 35.11 | 35.85 | 35.85 | +0.25 (+0.70%) | 17,779,816 |
| 26 Nov 2019 | USD | 35.45 | 35.89 | 34.9 | 35.6 | 35.6 | +0.4 (+1.14%) | 28,639,495 |
| 25 Nov 2019 | USD | 35.7 | 35.93 | 35 | 35.2 | 35.2 | -0.36 (-1.01%) | 18,086,570 |
| 22 Nov 2019 | USD | 36.24 | 36.38 | 35.26 | 35.56 | 35.56 | -0.51 (-1.41%) | 23,235,763 |
| 21 Nov 2019 | USD | 36.16 | 36.42 | 35.9 | 36.07 | 36.07 | +0.01 (+0.03%) | 14,157,113 |
| 20 Nov 2019 | USD | 36.56 | 36.8 | 36.03 | 36.06 | 36.06 | -0.54 (-1.48%) | 24,056,004 |
| 19 Nov 2019 | USD | 36.97 | 36.98 | 36.28 | 36.6 | 36.6 | -0.02 (-0.05%) | 24,965,568 |
| 18 Nov 2019 | USD | 36.38 | 36.87 | 35.92 | 36.62 | 36.62 | -0.01 (-0.03%) | 29,718,329 |
| 15 Nov 2019 | USD | 37.51 | 37.68 | 36.5 | 36.63 | 36.63 | -1.07 (-2.84%) | 32,121,847 |
