| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2019 | USD | 26.78 | 26.95 | 26.74 | 26.76 | 26.76 | +0.03 (+0.11%) | 1,963,732 |
| 23 Dec 2019 | USD | 26.78 | 26.97 | 26.455 | 26.73 | 26.73 | 0.0 (0.0%) | 4,651,687 |
| 20 Dec 2019 | USD | 27.13 | 27.25 | 26.61 | 26.73 | 26.73 | -0.05 (-0.19%) | 15,120,430 |
| 19 Dec 2019 | USD | 26.74 | 26.99 | 26.59 | 26.78 | 26.78 | -0.07 (-0.26%) | 8,020,514 |
| 18 Dec 2019 | USD | 26.47 | 26.95 | 26.45 | 26.85 | 26.85 | +0.44 (+1.67%) | 6,808,625 |
| 17 Dec 2019 | USD | 26.3 | 26.83 | 26.2588 | 26.41 | 26.41 | +0.06 (+0.23%) | 10,974,220 |
| 16 Dec 2019 | USD | 25.92 | 26.37 | 25.92 | 26.35 | 26.35 | +0.41 (+1.58%) | 7,094,586 |
| 13 Dec 2019 | USD | 24.77 | 26.01 | 24.77 | 25.94 | 25.94 | +1.12 (+4.51%) | 13,385,330 |
| 12 Dec 2019 | USD | 25.06 | 25.33 | 24.665 | 24.82 | 24.82 | -0.29 (-1.15%) | 6,812,020 |
| 11 Dec 2019 | USD | 24.9 | 25.21 | 24.89 | 25.11 | 25.11 | +0.15 (+0.60%) | 4,811,613 |
| 10 Dec 2019 | USD | 25.06 | 25.16 | 24.86 | 24.96 | 24.96 | -0.08 (-0.32%) | 4,253,343 |
| 9 Dec 2019 | USD | 25.05 | 25.16 | 24.82 | 25.04 | 25.04 | +0.02 (+0.08%) | 3,790,045 |
| 6 Dec 2019 | USD | 24.75 | 25.13 | 24.7 | 25.02 | 25.02 | +0.23 (+0.93%) | 4,806,550 |
| 5 Dec 2019 | USD | 24.67 | 24.85 | 24.62 | 24.79 | 24.79 | +0.07 (+0.28%) | 3,638,056 |
| 4 Dec 2019 | USD | 24.28 | 24.82 | 24.28 | 24.72 | 24.72 | +0.32 (+1.31%) | 4,275,937 |
| 3 Dec 2019 | USD | 24.36 | 24.575 | 24.27 | 24.4 | 24.4 | +0.01 (+0.04%) | 4,168,163 |
| 2 Dec 2019 | USD | 24.54 | 24.7111 | 24.36 | 24.39 | 24.39 | -0.17 (-0.69%) | 3,394,992 |
| 29 Nov 2019 | USD | 24.68 | 24.85 | 24.52 | 24.56 | 24.56 | -0.11 (-0.45%) | 2,116,055 |
| 28 Nov 2019 | USD | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 24.41 | 24.67 | 24.3 | 24.67 | 24.67 | +0.18 (+0.73%) | 3,089,166 |
| 26 Nov 2019 | USD | 24.72 | 24.78 | 24.35 | 24.49 | 24.49 | -0.31 (-1.25%) | 6,156,711 |
| 25 Nov 2019 | USD | 24.75 | 24.91 | 24.625 | 24.8 | 24.8 | +0.05 (+0.20%) | 4,678,117 |
| 22 Nov 2019 | USD | 24.5 | 25.02 | 24.32 | 24.75 | 24.75 | +0.21 (+0.86%) | 6,194,931 |
| 21 Nov 2019 | USD | 24.29 | 24.58 | 24.25 | 24.54 | 24.54 | +0.09 (+0.37%) | 9,361,413 |
| 20 Nov 2019 | USD | 25.02 | 25.1 | 24.37 | 24.45 | 24.45 | -0.89 (-3.51%) | 7,032,916 |
| 19 Nov 2019 | USD | 25.14 | 25.36 | 24.8 | 25.34 | 25.34 | +0.18 (+0.72%) | 8,525,596 |
| 18 Nov 2019 | USD | 25.62 | 25.65 | 25.09 | 25.16 | 25.16 | -0.32 (-1.26%) | 7,679,460 |
| 15 Nov 2019 | USD | 25.68 | 26.89 | 25.089 | 25.48 | 25.48 | -1.21 (-4.53%) | 18,773,410 |
| 14 Nov 2019 | USD | 28.1 | 28.28 | 26.59 | 26.69 | 26.69 | -1.4 (-4.98%) | 14,522,350 |
| 13 Nov 2019 | USD | 28 | 28.19 | 27.83 | 28.09 | 28.09 | +0.15 (+0.54%) | 3,766,070 |
