| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2019 | USD | 23.38 | 23.41 | 23.29 | 23.38 | 23.38 | 0.0 (0.0%) | 11,204,000 |
| 13 Dec 2019 | USD | 23.41 | 23.43 | 23.37 | 23.38 | 23.38 | -0.06 (-0.26%) | 2,917,500 |
| 12 Dec 2019 | USD | 23.39 | 23.46 | 23.37 | 23.44 | 23.44 | +0.05 (+0.21%) | 4,422,900 |
| 11 Dec 2019 | USD | 23.38 | 23.45 | 23.37 | 23.39 | 23.39 | +0.01 (+0.04%) | 3,342,300 |
| 10 Dec 2019 | USD | 23.38 | 23.47 | 23.35 | 23.38 | 23.38 | +0.02 (+0.09%) | 7,254,700 |
| 9 Dec 2019 | USD | 23.41 | 23.42 | 23.31 | 23.36 | 23.36 | -0.04 (-0.17%) | 7,433,600 |
| 6 Dec 2019 | USD | 23.5 | 23.52 | 23.37 | 23.4 | 23.4 | -0.05 (-0.21%) | 4,441,700 |
| 5 Dec 2019 | USD | 23.48 | 23.52 | 23.45 | 23.45 | 23.45 | -0.01 (-0.04%) | 3,184,300 |
| 4 Dec 2019 | USD | 23.45 | 23.54 | 23.45 | 23.46 | 23.46 | +0.01 (+0.04%) | 4,094,400 |
| 3 Dec 2019 | USD | 23.44 | 23.5 | 23.37 | 23.45 | 23.45 | -0.03 (-0.13%) | 2,398,000 |
| 2 Dec 2019 | USD | 23.44 | 23.55 | 23.42 | 23.48 | 23.48 | +0.03 (+0.13%) | 5,352,400 |
| 29 Nov 2019 | USD | 23.35 | 23.46 | 23.35 | 23.45 | 23.45 | +0.06 (+0.26%) | 3,759,000 |
| 28 Nov 2019 | USD | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 23.51 | 23.52 | 23.34 | 23.39 | 23.39 | -0.13 (-0.55%) | 3,725,400 |
| 26 Nov 2019 | USD | 23.46 | 23.52 | 23.45 | 23.52 | 23.52 | +0.04 (+0.17%) | 1,850,100 |
| 25 Nov 2019 | USD | 23.42 | 23.49 | 23.41 | 23.48 | 23.48 | +0.07 (+0.30%) | 2,202,300 |
| 22 Nov 2019 | USD | 23.38 | 23.44 | 23.37 | 23.41 | 23.41 | +0.04 (+0.17%) | 3,238,700 |
| 21 Nov 2019 | USD | 23.34 | 23.43 | 23.33 | 23.37 | 23.37 | +0.02 (+0.09%) | 3,938,000 |
| 20 Nov 2019 | USD | 23.4 | 23.44 | 23.32 | 23.35 | 23.35 | -0.03 (-0.13%) | 4,440,000 |
| 19 Nov 2019 | USD | 23.42 | 23.45 | 23.36 | 23.38 | 23.38 | -0.06 (-0.26%) | 5,192,600 |
| 18 Nov 2019 | USD | 23.41 | 23.44 | 23.39 | 23.44 | 23.44 | 0.0 (0.0%) | 3,138,800 |
| 15 Nov 2019 | USD | 23.42 | 23.44 | 23.36 | 23.44 | 23.44 | 0.0 (0.0%) | 3,621,900 |
| 14 Nov 2019 | USD | 23.41 | 23.44 | 23.34 | 23.44 | 23.44 | 0.0 (0.0%) | 1,199,400 |
| 13 Nov 2019 | USD | 23.32 | 23.46 | 23.31 | 23.44 | 23.44 | +0.07 (+0.30%) | 3,218,700 |
| 12 Nov 2019 | USD | 23.33 | 23.38 | 23.32 | 23.37 | 23.37 | +0.06 (+0.26%) | 3,226,200 |
| 11 Nov 2019 | USD | 23.29 | 23.34 | 23.29 | 23.31 | 23.31 | 0.0 (0.0%) | 2,200,900 |
| 8 Nov 2019 | USD | 23.33 | 23.38 | 23.3 | 23.31 | 23.31 | -0.03 (-0.13%) | 1,509,600 |
| 7 Nov 2019 | USD | 23.35 | 23.37 | 23.3 | 23.34 | 23.34 | +0.02 (+0.09%) | 3,292,700 |
| 6 Nov 2019 | USD | 23.28 | 23.39 | 23.26 | 23.32 | 23.32 | +0.03 (+0.13%) | 5,503,400 |
| 5 Nov 2019 | USD | 23.31 | 23.32 | 23.27 | 23.29 | 23.29 | 0.0 (0.0%) | 4,045,100 |
