| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2019 | USD | 22.88 | 23.02 | 22.82 | 22.87 | 22.87 | -0.02 (-0.09%) | 2,166,359 |
| 12 Dec 2019 | USD | 22.68 | 22.89 | 22.64 | 22.89 | 22.89 | +0.14 (+0.62%) | 2,509,184 |
| 11 Dec 2019 | USD | 22.63 | 22.77 | 22.63 | 22.75 | 22.75 | +0.27 (+1.20%) | 2,744,113 |
| 10 Dec 2019 | USD | 22.5 | 22.53 | 22.43 | 22.48 | 22.48 | -0.07 (-0.31%) | 1,094,225 |
| 9 Dec 2019 | USD | 22.63 | 22.69 | 22.55 | 22.55 | 22.55 | -0.11 (-0.49%) | 1,226,889 |
| 6 Dec 2019 | USD | 22.64 | 22.68 | 22.5935 | 22.66 | 22.66 | +0.2 (+0.89%) | 1,501,555 |
| 5 Dec 2019 | USD | 22.53 | 22.53 | 22.4 | 22.46 | 22.46 | -0.04 (-0.18%) | 2,507,306 |
| 4 Dec 2019 | USD | 22.41 | 22.5 | 22.38 | 22.5 | 22.5 | +0.17 (+0.76%) | 1,956,777 |
| 3 Dec 2019 | USD | 22.24 | 22.37 | 22.1331 | 22.33 | 22.33 | -0.4 (-1.76%) | 3,313,408 |
| 2 Dec 2019 | USD | 22.81 | 22.81 | 22.58 | 22.73 | 22.73 | -0.1 (-0.44%) | 3,422,123 |
| 29 Nov 2019 | USD | 22.82 | 22.86 | 22.8 | 22.83 | 22.83 | -0.14 (-0.61%) | 1,363,116 |
| 28 Nov 2019 | USD | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 22.87 | 22.97 | 22.87 | 22.97 | 22.97 | +0.28 (+1.23%) | 1,103,426 |
| 26 Nov 2019 | USD | 22.67 | 22.72 | 22.64 | 22.69 | 22.69 | +0.07 (+0.31%) | 1,111,851 |
| 25 Nov 2019 | USD | 22.54 | 22.62 | 22.53 | 22.62 | 22.62 | +0.11 (+0.49%) | 1,365,361 |
| 22 Nov 2019 | USD | 22.51 | 22.525 | 22.43 | 22.51 | 22.51 | +0.1 (+0.45%) | 1,499,731 |
| 21 Nov 2019 | USD | 22.44 | 22.46 | 22.36 | 22.41 | 22.41 | -0.03 (-0.13%) | 3,368,099 |
| 20 Nov 2019 | USD | 22.54 | 22.565 | 22.39 | 22.44 | 22.44 | -0.41 (-1.79%) | 4,000,940 |
| 19 Nov 2019 | USD | 22.92 | 22.94 | 22.81 | 22.85 | 22.85 | +0.11 (+0.48%) | 1,197,764 |
| 18 Nov 2019 | USD | 22.73 | 22.785 | 22.685 | 22.74 | 22.74 | -0.07 (-0.31%) | 1,811,784 |
| 15 Nov 2019 | USD | 22.77 | 22.84 | 22.72 | 22.81 | 22.81 | +0.2 (+0.88%) | 2,263,844 |
| 14 Nov 2019 | USD | 22.58 | 22.61 | 22.53 | 22.61 | 22.61 | -0.01 (-0.04%) | 3,767,258 |
| 13 Nov 2019 | USD | 22.61 | 22.665 | 22.58 | 22.62 | 22.62 | -0.24 (-1.05%) | 1,684,813 |
| 12 Nov 2019 | USD | 22.85 | 22.895 | 22.81 | 22.86 | 22.86 | -0.04 (-0.17%) | 18,714,434 |
| 11 Nov 2019 | USD | 22.83 | 22.95 | 22.83 | 22.9 | 22.9 | +0.13 (+0.57%) | 914,791 |
| 8 Nov 2019 | USD | 22.72 | 22.78 | 22.66 | 22.77 | 22.77 | -0.07 (-0.31%) | 2,938,523 |
| 7 Nov 2019 | USD | 22.89 | 22.94 | 22.84 | 22.84 | 22.84 | +0.24 (+1.06%) | 3,203,182 |
| 6 Nov 2019 | USD | 22.63 | 22.66 | 22.55 | 22.6 | 22.6 | -0.13 (-0.57%) | 1,891,155 |
| 5 Nov 2019 | USD | 22.72 | 22.74 | 22.65 | 22.73 | 22.73 | +0.04 (+0.18%) | 2,523,024 |
| 4 Nov 2019 | USD | 22.72 | 22.77 | 22.6538 | 22.69 | 22.69 | -0.07 (-0.31%) | 2,456,185 |
