| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2020 | USD | 27.47 | 28 | 27.22 | 27.37 | 27.37 | -0.09 (-0.33%) | 272,755 |
| 6 Jan 2020 | USD | 26.85 | 27.51 | 26.39 | 27.46 | 27.46 | +1 (+3.78%) | 432,503 |
| 3 Jan 2020 | USD | 26.36 | 26.59 | 26.04 | 26.46 | 26.46 | -0.19 (-0.71%) | 192,653 |
| 2 Jan 2020 | USD | 26.58 | 26.82 | 26.1 | 26.65 | 26.65 | +0.24 (+0.91%) | 443,104 |
| 31 Dec 2019 | USD | 26.17 | 26.49 | 26.17 | 26.41 | 26.41 | +0.14 (+0.53%) | 255,465 |
| 30 Dec 2019 | USD | 26.53 | 26.53 | 26.04 | 26.27 | 26.27 | -0.26 (-0.98%) | 135,230 |
| 27 Dec 2019 | USD | 26.52 | 26.59 | 26.255 | 26.53 | 26.53 | +0.02 (+0.08%) | 222,578 |
| 26 Dec 2019 | USD | 26.21 | 26.68 | 26.12 | 26.51 | 26.51 | +0.23 (+0.88%) | 209,489 |
| 25 Dec 2019 | USD | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 26.44 | 26.56 | 26.12 | 26.28 | 26.28 | -0.19 (-0.72%) | 179,070 |
| 23 Dec 2019 | USD | 26.1 | 26.71 | 25.61 | 26.47 | 26.47 | +0.36 (+1.38%) | 675,079 |
| 20 Dec 2019 | USD | 26.58 | 26.61 | 26 | 26.11 | 26.11 | -0.32 (-1.21%) | 659,345 |
| 19 Dec 2019 | USD | 26.05 | 26.53 | 25.99 | 26.43 | 26.43 | +0.29 (+1.11%) | 428,329 |
| 18 Dec 2019 | USD | 25.69 | 26.225 | 25.17 | 26.14 | 26.14 | +0.54 (+2.11%) | 695,644 |
| 17 Dec 2019 | USD | 26.01 | 26.01 | 25.46 | 25.6 | 25.6 | -0.33 (-1.27%) | 518,559 |
| 16 Dec 2019 | USD | 26.61 | 26.81 | 25.64 | 25.93 | 25.93 | -0.64 (-2.41%) | 454,137 |
| 13 Dec 2019 | USD | 25.62 | 26.74 | 25.26 | 26.57 | 26.57 | +0.97 (+3.79%) | 995,182 |
| 12 Dec 2019 | USD | 25.97 | 26.175 | 25.57 | 25.6 | 25.6 | -0.33 (-1.27%) | 636,067 |
| 11 Dec 2019 | USD | 26.43 | 26.43 | 25.74 | 25.93 | 25.93 | -0.36 (-1.37%) | 515,019 |
| 10 Dec 2019 | USD | 27.53 | 27.54 | 26.2 | 26.29 | 26.29 | -1.07 (-3.91%) | 500,878 |
| 9 Dec 2019 | USD | 27.32 | 27.58 | 27.09 | 27.36 | 27.36 | +0.06 (+0.22%) | 841,414 |
| 6 Dec 2019 | USD | 27.91 | 27.91 | 27.13 | 27.3 | 27.3 | -0.11 (-0.40%) | 426,374 |
| 5 Dec 2019 | USD | 27.4 | 27.79 | 26.62 | 27.41 | 27.41 | -0.345 (-1.24%) | 3,574,615 |
| 4 Dec 2019 | USD | 28.04 | 28.39 | 27.53 | 27.755 | 27.755 | -0.275 (-0.98%) | 657,866 |
| 3 Dec 2019 | USD | 27.55 | 28.2 | 27.34 | 28.03 | 28.03 | +0.29 (+1.05%) | 332,035 |
| 2 Dec 2019 | USD | 27.99 | 28.22 | 27.39 | 27.74 | 27.74 | -0.33 (-1.18%) | 338,827 |
| 29 Nov 2019 | USD | 28.43 | 28.58 | 28.06 | 28.07 | 28.07 | -0.43 (-1.51%) | 107,705 |
| 28 Nov 2019 | USD | 28.5 | 28.5 | 28.5 | 28.5 | 28.5 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 28.55 | 28.67 | 28.12 | 28.5 | 28.5 | -0.18 (-0.63%) | 222,445 |
| 26 Nov 2019 | USD | 28.03 | 28.85 | 27.92 | 28.68 | 28.68 | +0.58 (+2.06%) | 351,102 |
