| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2019 | USD | 27.26 | 27.55 | 26.58 | 26.77 | 26.77 | -0.78 (-2.83%) | 9,227,900 |
| 16 Dec 2019 | USD | 26.94 | 27.56 | 26.85 | 27.55 | 27.55 | +1.06 (+4.00%) | 9,527,400 |
| 13 Dec 2019 | USD | 26.98 | 27.15 | 26.46 | 26.49 | 26.49 | -0.49 (-1.82%) | 6,268,800 |
| 12 Dec 2019 | USD | 26.12 | 27.075 | 26 | 26.98 | 26.98 | +0.78 (+2.98%) | 4,930,200 |
| 11 Dec 2019 | USD | 25.89 | 26.27 | 25.83 | 26.2 | 26.2 | +0.33 (+1.28%) | 5,215,000 |
| 10 Dec 2019 | USD | 25.69 | 25.88 | 25.42 | 25.87 | 25.87 | +0.1 (+0.39%) | 5,134,600 |
| 9 Dec 2019 | USD | 25.47 | 26.13 | 25.395 | 25.77 | 25.77 | +0.51 (+2.02%) | 6,603,500 |
| 6 Dec 2019 | USD | 25 | 25.56 | 24.94 | 25.26 | 25.26 | +0.44 (+1.77%) | 5,835,800 |
| 5 Dec 2019 | USD | 24.97 | 25.09 | 24.1 | 24.82 | 24.82 | -0.02 (-0.08%) | 7,510,700 |
| 4 Dec 2019 | USD | 24.9 | 25.212 | 24.62 | 24.84 | 24.84 | +0.19 (+0.77%) | 13,263,000 |
| 3 Dec 2019 | USD | 24.82 | 24.87 | 24.3 | 24.65 | 24.65 | -0.53 (-2.10%) | 8,645,000 |
| 2 Dec 2019 | USD | 26.03 | 26.14 | 25.04 | 25.18 | 25.18 | -0.84 (-3.23%) | 7,232,800 |
| 29 Nov 2019 | USD | 25.97 | 26.08 | 25.55 | 26.02 | 26.02 | -0.03 (-0.12%) | 8,233,100 |
| 28 Nov 2019 | USD | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 25.77 | 26.22 | 25.68 | 26.05 | 26.05 | +0.17 (+0.66%) | 6,745,600 |
| 26 Nov 2019 | USD | 25.78 | 26.205 | 25.7 | 25.88 | 25.88 | -0.05 (-0.19%) | 7,580,900 |
| 25 Nov 2019 | USD | 25.74 | 26.11 | 25.65 | 25.93 | 25.93 | +0.39 (+1.53%) | 6,107,900 |
| 22 Nov 2019 | USD | 25.03 | 25.575 | 25.03 | 25.54 | 25.54 | +0.43 (+1.71%) | 11,212,400 |
| 21 Nov 2019 | USD | 24.97 | 25.41 | 24.93 | 25.11 | 25.11 | +0.13 (+0.52%) | 4,165,700 |
| 20 Nov 2019 | USD | 25.62 | 25.7 | 24.915 | 24.98 | 24.98 | -0.72 (-2.80%) | 4,531,200 |
| 19 Nov 2019 | USD | 25.55 | 25.925 | 25.31 | 25.7 | 25.7 | +0.22 (+0.86%) | 4,135,100 |
| 18 Nov 2019 | USD | 25.5 | 25.765 | 25.36 | 25.48 | 25.48 | 0.0 (0.0%) | 4,656,400 |
| 15 Nov 2019 | USD | 26.57 | 26.62 | 25.435 | 25.48 | 25.48 | -0.9 (-3.41%) | 4,788,600 |
| 14 Nov 2019 | USD | 25.71 | 26.86 | 25.71 | 26.38 | 26.38 | +0.66 (+2.57%) | 7,274,500 |
| 13 Nov 2019 | USD | 26.5 | 26.54 | 25.46 | 25.72 | 25.72 | -1 (-3.74%) | 3,759,900 |
| 12 Nov 2019 | USD | 26.93 | 27.24 | 26.53 | 26.72 | 26.72 | -0.02 (-0.07%) | 4,665,500 |
| 11 Nov 2019 | USD | 26.04 | 26.74 | 25.69 | 26.74 | 26.74 | +0.54 (+2.06%) | 3,258,300 |
| 8 Nov 2019 | USD | 26.1 | 26.363 | 25.91 | 26.2 | 26.2 | +0.05 (+0.19%) | 2,998,800 |
| 7 Nov 2019 | USD | 26.47 | 26.48 | 26.12 | 26.15 | 26.15 | +0.02 (+0.08%) | 4,554,200 |
| 6 Nov 2019 | USD | 25.82 | 26.32 | 25.72 | 26.13 | 26.13 | +0.47 (+1.83%) | 6,560,000 |
