| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2020 | USD | 27.83 | 28.05 | 27.76 | 27.84 | 27.84 | -0.16 (-0.57%) | 6,471,795 |
| 3 Jan 2020 | USD | 28.19 | 28.24 | 27.93 | 28 | 28 | -0.08 (-0.28%) | 7,043,683 |
| 2 Jan 2020 | USD | 28.35 | 28.52 | 28.03 | 28.08 | 28.08 | -0.1 (-0.35%) | 8,677,663 |
| 31 Dec 2019 | USD | 27.9 | 28.34 | 27.78 | 28.18 | 28.18 | +0.28 (+1.00%) | 9,934,414 |
| 30 Dec 2019 | USD | 27.93 | 28.2 | 27.6 | 27.9 | 27.9 | -0.04 (-0.14%) | 8,752,825 |
| 27 Dec 2019 | USD | 28.39 | 28.9 | 27.9 | 27.94 | 27.94 | -0.56 (-1.96%) | 12,106,550 |
| 26 Dec 2019 | USD | 27.25 | 28.9 | 27 | 28.5 | 28.5 | +1.21 (+4.43%) | 23,736,050 |
| 25 Dec 2019 | USD | 28 | 28.5 | 27.1 | 27.29 | 27.29 | +1.12 (+4.28%) | 25,893,532 |
| 24 Dec 2019 | USD | 25.78 | 26.19 | 25.71 | 26.17 | 26.17 | +0.31 (+1.20%) | 3,784,388 |
| 23 Dec 2019 | USD | 26.18 | 26.22 | 25.85 | 25.86 | 25.86 | -0.28 (-1.07%) | 4,196,706 |
| 20 Dec 2019 | USD | 26.18 | 26.26 | 26.12 | 26.14 | 26.14 | -0.02 (-0.08%) | 3,631,484 |
| 19 Dec 2019 | USD | 26.06 | 26.2 | 26.03 | 26.16 | 26.16 | +0.1 (+0.38%) | 3,869,906 |
| 18 Dec 2019 | USD | 26.24 | 26.28 | 26.02 | 26.06 | 26.06 | -0.13 (-0.50%) | 5,218,156 |
| 17 Dec 2019 | USD | 25.99 | 26.27 | 25.86 | 26.19 | 26.19 | +0.23 (+0.89%) | 6,220,627 |
| 16 Dec 2019 | USD | 25.82 | 25.96 | 25.79 | 25.96 | 25.96 | +0.16 (+0.62%) | 6,150,661 |
| 13 Dec 2019 | USD | 25.63 | 25.8 | 25.56 | 25.8 | 25.8 | +0.24 (+0.94%) | 5,297,376 |
| 12 Dec 2019 | USD | 25.78 | 25.79 | 25.47 | 25.56 | 25.56 | -0.15 (-0.58%) | 3,589,295 |
| 11 Dec 2019 | USD | 25.85 | 25.94 | 25.68 | 25.71 | 25.71 | -0.1 (-0.39%) | 2,761,491 |
| 10 Dec 2019 | USD | 25.62 | 25.91 | 25.56 | 25.81 | 25.81 | +0.19 (+0.74%) | 4,356,292 |
| 9 Dec 2019 | USD | 25.8 | 25.8 | 25.49 | 25.62 | 25.62 | -0.49 (-1.88%) | 5,240,052 |
| 6 Dec 2019 | USD | 26.05 | 26.11 | 25.94 | 26.11 | 26.11 | +0.07 (+0.27%) | 5,138,739 |
| 5 Dec 2019 | USD | 26 | 26.07 | 25.87 | 26.04 | 26.04 | +0.12 (+0.46%) | 6,064,621 |
| 4 Dec 2019 | USD | 26.14 | 26.14 | 25.89 | 25.92 | 25.92 | -0.25 (-0.96%) | 5,241,653 |
| 3 Dec 2019 | USD | 26.38 | 26.45 | 26 | 26.17 | 26.17 | -0.16 (-0.61%) | 4,814,976 |
| 2 Dec 2019 | USD | 26.59 | 26.62 | 26.31 | 26.33 | 26.33 | -0.27 (-1.02%) | 3,352,751 |
| 29 Nov 2019 | USD | 26.83 | 26.92 | 26.55 | 26.6 | 26.6 | -0.26 (-0.97%) | 2,012,189 |
| 28 Nov 2019 | USD | 26.8 | 26.97 | 26.66 | 26.86 | 26.86 | +0.02 (+0.07%) | 1,307,704 |
| 27 Nov 2019 | USD | 27.01 | 27.05 | 26.77 | 26.84 | 26.84 | -0.38 (-1.40%) | 2,790,019 |
| 26 Nov 2019 | USD | 26.61 | 27.22 | 26.58 | 27.22 | 27.22 | +0.64 (+2.41%) | 5,832,481 |
| 25 Nov 2019 | USD | 26.5 | 26.62 | 26.29 | 26.58 | 26.58 | +0.14 (+0.53%) | 2,407,068 |
