| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2020 | USD | 31.83 | 32.08 | 31.57 | 31.96 | 31.96 | -0.07 (-0.22%) | 2,416,924 |
| 3 Jan 2020 | USD | 31.84 | 32.23 | 31.77 | 32.03 | 32.03 | -0.19 (-0.59%) | 3,599,624 |
| 2 Jan 2020 | USD | 32.82 | 32.84 | 32.005 | 32.22 | 32.22 | -0.52 (-1.59%) | 3,199,702 |
| 31 Dec 2019 | USD | 32.74 | 32.81 | 32.45 | 32.74 | 32.74 | -0.02 (-0.06%) | 4,029,843 |
| 30 Dec 2019 | USD | 33.17 | 33.35 | 32.7 | 32.76 | 32.76 | -0.37 (-1.12%) | 1,440,050 |
| 27 Dec 2019 | USD | 33.36 | 33.48 | 32.985 | 33.13 | 33.13 | -0.15 (-0.45%) | 1,579,349 |
| 26 Dec 2019 | USD | 33.12 | 33.32 | 32.93 | 33.28 | 33.28 | +0.25 (+0.76%) | 1,538,403 |
| 25 Dec 2019 | USD | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 33 | 33.25 | 32.875 | 33.03 | 33.03 | +0.13 (+0.40%) | 796,264 |
| 23 Dec 2019 | USD | 32.89 | 33.18 | 32.78 | 32.9 | 32.9 | -0.05 (-0.15%) | 3,411,095 |
| 20 Dec 2019 | USD | 32.93 | 33.11 | 32.39 | 32.95 | 32.95 | +0.19 (+0.58%) | 3,227,759 |
| 19 Dec 2019 | USD | 32.46 | 32.905 | 32.435 | 32.76 | 32.76 | +0.41 (+1.27%) | 2,561,610 |
| 18 Dec 2019 | USD | 32.33 | 32.86 | 32.32 | 32.35 | 32.35 | -0.02 (-0.06%) | 2,635,366 |
| 17 Dec 2019 | USD | 32.19 | 32.495 | 32.05 | 32.37 | 32.37 | +0.02 (+0.06%) | 2,443,691 |
| 16 Dec 2019 | USD | 32.37 | 32.58 | 32.04 | 32.35 | 32.35 | +0.01 (+0.03%) | 2,287,989 |
| 13 Dec 2019 | USD | 32.52 | 32.67 | 32.13 | 32.34 | 32.34 | -0.02 (-0.06%) | 2,694,032 |
| 12 Dec 2019 | USD | 32.09 | 32.5 | 31.98 | 32.36 | 32.36 | +0.27 (+0.84%) | 2,068,136 |
| 11 Dec 2019 | USD | 32.2 | 32.525 | 32.04 | 32.09 | 32.09 | -0.15 (-0.47%) | 2,523,994 |
| 10 Dec 2019 | USD | 32.08 | 32.625 | 31.85 | 32.24 | 32.24 | +0.22 (+0.69%) | 3,972,766 |
| 9 Dec 2019 | USD | 31.98 | 32.29 | 31.87 | 32.02 | 32.02 | -0.02 (-0.06%) | 1,772,696 |
| 6 Dec 2019 | USD | 32.29 | 32.4 | 31.99 | 32.04 | 32.04 | -0.04 (-0.12%) | 2,181,663 |
| 5 Dec 2019 | USD | 32.48 | 32.48 | 31.995 | 32.08 | 32.08 | -0.12 (-0.37%) | 3,114,894 |
| 4 Dec 2019 | USD | 32.27 | 32.58 | 32.095 | 32.2 | 32.2 | +0.07 (+0.22%) | 2,805,170 |
| 3 Dec 2019 | USD | 32.34 | 32.5709 | 31.85 | 32.13 | 32.13 | -0.61 (-1.86%) | 4,371,920 |
| 2 Dec 2019 | USD | 32.88 | 33.4 | 32.7 | 32.74 | 32.74 | -0.2 (-0.61%) | 6,240,046 |
| 29 Nov 2019 | USD | 33.15 | 33.23 | 32.83 | 32.94 | 32.94 | -0.18 (-0.54%) | 1,059,194 |
| 28 Nov 2019 | USD | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 33.47 | 33.655 | 32.9 | 33.12 | 33.12 | -0.24 (-0.72%) | 3,675,747 |
| 26 Nov 2019 | USD | 32.21 | 33.57 | 32.04 | 33.36 | 33.36 | +1.035 (+3.20%) | 8,391,791 |
| 25 Nov 2019 | USD | 32.6 | 32.6704 | 32.155 | 32.325 | 32.325 | -0.21 (-0.65%) | 3,510,561 |
