| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2019 | USD | 28.53 | 29.5 | 28.53 | 29.08 | 29.08 | +0.52 (+1.82%) | 12,146,366 |
| 19 Dec 2019 | USD | 28.22 | 28.79 | 27.99 | 28.56 | 28.56 | +0.65 (+2.33%) | 2,492,045 |
| 18 Dec 2019 | USD | 28.68 | 28.68 | 27.84 | 27.91 | 27.91 | -0.66 (-2.31%) | 2,688,366 |
| 17 Dec 2019 | USD | 28.06 | 28.6 | 27.64 | 28.57 | 28.57 | +0.54 (+1.93%) | 2,393,377 |
| 16 Dec 2019 | USD | 28.33 | 28.49 | 27.24 | 28.03 | 28.03 | -0.23 (-0.81%) | 2,488,271 |
| 13 Dec 2019 | USD | 28.35 | 29.4799 | 28.1 | 28.26 | 28.26 | +0.31 (+1.11%) | 3,794,823 |
| 12 Dec 2019 | USD | 27.05 | 28.6773 | 27.01 | 27.95 | 27.95 | +1.07 (+3.98%) | 6,307,954 |
| 11 Dec 2019 | USD | 26.8 | 27.69 | 26.06 | 26.88 | 26.88 | +1.38 (+5.41%) | 7,766,647 |
| 10 Dec 2019 | USD | 24 | 26.07 | 23.07 | 25.5 | 25.5 | +1.32 (+5.46%) | 9,127,332 |
| 9 Dec 2019 | USD | 25.33 | 25.36 | 23.84 | 24.18 | 24.18 | -0.77 (-3.09%) | 5,065,074 |
| 6 Dec 2019 | USD | 24.45 | 25.34 | 24.12 | 24.95 | 24.95 | +0.62 (+2.55%) | 3,002,217 |
| 5 Dec 2019 | USD | 23.89 | 24.6399 | 23.01 | 24.33 | 24.33 | +1.44 (+6.29%) | 3,647,509 |
| 4 Dec 2019 | USD | 24.53 | 24.545 | 22.67 | 22.89 | 22.89 | -1.42 (-5.84%) | 2,909,042 |
| 3 Dec 2019 | USD | 23.24 | 24.51 | 22.98 | 24.31 | 24.31 | +0.48 (+2.01%) | 2,213,130 |
| 2 Dec 2019 | USD | 24.98 | 24.99 | 23.35 | 23.83 | 23.83 | -0.93 (-3.76%) | 3,023,495 |
| 29 Nov 2019 | USD | 24.38 | 24.95 | 24.2015 | 24.76 | 24.76 | +0.38 (+1.56%) | 909,193 |
| 28 Nov 2019 | USD | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 23.96 | 24.48 | 23.64 | 24.38 | 24.38 | +0.48 (+2.01%) | 1,151,297 |
| 26 Nov 2019 | USD | 23.52 | 24.18 | 23.36 | 23.9 | 23.9 | +0.51 (+2.18%) | 1,598,869 |
| 25 Nov 2019 | USD | 22.8 | 23.74 | 22.62 | 23.39 | 23.39 | +0.5 (+2.18%) | 4,445,604 |
| 22 Nov 2019 | USD | 22.95 | 23.01 | 22.341 | 22.89 | 22.89 | +0.21 (+0.93%) | 1,539,887 |
| 21 Nov 2019 | USD | 23.16 | 23.29 | 22.5 | 22.68 | 22.68 | -0.52 (-2.24%) | 1,443,340 |
| 20 Nov 2019 | USD | 23.05 | 23.67 | 22.72 | 23.2 | 23.2 | +0.08 (+0.35%) | 2,176,874 |
| 19 Nov 2019 | USD | 22 | 23.6 | 21.96 | 23.12 | 23.12 | +0.99 (+4.47%) | 3,647,477 |
| 18 Nov 2019 | USD | 23.15 | 23.3 | 21.68 | 22.13 | 22.13 | -1.27 (-5.43%) | 3,449,749 |
| 15 Nov 2019 | USD | 23.55 | 23.69 | 22.95 | 23.4 | 23.4 | 0.0 (0.0%) | 1,279,555 |
| 14 Nov 2019 | USD | 23.85 | 23.93 | 22.76 | 23.4 | 23.4 | -0.45 (-1.89%) | 1,560,763 |
| 13 Nov 2019 | USD | 23.05 | 24 | 22.88 | 23.85 | 23.85 | +0.82 (+3.56%) | 1,637,817 |
| 12 Nov 2019 | USD | 22.89 | 23.5304 | 22.56 | 23.03 | 23.03 | +0.08 (+0.35%) | 1,967,494 |
| 11 Nov 2019 | USD | 23.55 | 23.64 | 22.75 | 22.95 | 22.95 | -0.04 (-0.17%) | 2,400,296 |
