| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2019 | USD | 27.08 | 27.31 | 26.8678 | 27.07 | 27.07 | +0.01 (+0.04%) | 249,729 |
| 26 Dec 2019 | USD | 27.42 | 27.445 | 26.6701 | 27.06 | 27.06 | -0.43 (-1.56%) | 425,534 |
| 25 Dec 2019 | USD | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 27.19 | 27.54 | 27.07 | 27.49 | 27.49 | +0.43 (+1.59%) | 129,577 |
| 23 Dec 2019 | USD | 27.42 | 27.6 | 26.95 | 27.06 | 27.06 | -0.43 (-1.56%) | 312,519 |
| 20 Dec 2019 | USD | 27.51 | 27.67 | 27.19 | 27.49 | 27.49 | +0.04 (+0.15%) | 1,786,457 |
| 19 Dec 2019 | USD | 28.11 | 28.11 | 27.3 | 27.45 | 27.45 | -0.76 (-2.69%) | 373,218 |
| 18 Dec 2019 | USD | 28.41 | 28.525 | 27.8701 | 28.21 | 28.21 | +0.04 (+0.14%) | 318,240 |
| 17 Dec 2019 | USD | 27.99 | 28.53 | 27.83 | 28.17 | 28.17 | +0.45 (+1.62%) | 497,245 |
| 16 Dec 2019 | USD | 27.65 | 27.91 | 27.55 | 27.72 | 27.72 | +0.09 (+0.33%) | 383,226 |
| 13 Dec 2019 | USD | 27.73 | 28.27 | 27.54 | 27.63 | 27.63 | -0.25 (-0.90%) | 411,744 |
| 12 Dec 2019 | USD | 27.87 | 28.3 | 27.5016 | 27.88 | 27.88 | -0.05 (-0.18%) | 526,763 |
| 11 Dec 2019 | USD | 27.83 | 28.245 | 27.63 | 27.93 | 27.93 | +0.24 (+0.87%) | 375,772 |
| 10 Dec 2019 | USD | 28.11 | 28.17 | 27.52 | 27.69 | 27.69 | -0.49 (-1.74%) | 683,542 |
| 9 Dec 2019 | USD | 28.27 | 28.46 | 27.75 | 28.18 | 28.18 | -0.24 (-0.84%) | 675,612 |
| 6 Dec 2019 | USD | 29.72 | 30 | 28.36 | 28.42 | 28.42 | -0.62 (-2.13%) | 612,322 |
| 5 Dec 2019 | USD | 29.29 | 29.41 | 28.59 | 29.04 | 29.04 | -0.3 (-1.02%) | 1,134,268 |
| 4 Dec 2019 | USD | 29.57 | 29.77 | 29.09 | 29.34 | 29.34 | +0.06 (+0.20%) | 433,782 |
| 3 Dec 2019 | USD | 29 | 29.56 | 28.74 | 29.28 | 29.28 | +0.02 (+0.07%) | 454,977 |
| 2 Dec 2019 | USD | 30.92 | 30.92 | 28.66 | 29.26 | 29.26 | -1.7 (-5.49%) | 819,261 |
| 29 Nov 2019 | USD | 31.05 | 31.29 | 30.68 | 30.96 | 30.96 | -0.22 (-0.71%) | 168,323 |
| 28 Nov 2019 | USD | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 31.54 | 31.88 | 31.07 | 31.18 | 31.18 | -0.4 (-1.27%) | 293,837 |
| 26 Nov 2019 | USD | 31.12 | 31.66 | 30.97 | 31.58 | 31.58 | +0.48 (+1.54%) | 392,303 |
| 25 Nov 2019 | USD | 30.74 | 31.48 | 30.54 | 31.1 | 31.1 | +0.49 (+1.60%) | 421,832 |
| 22 Nov 2019 | USD | 31.34 | 31.49 | 30.47 | 30.61 | 30.61 | -0.52 (-1.67%) | 210,953 |
| 21 Nov 2019 | USD | 31.52 | 31.69 | 30.7 | 31.13 | 31.13 | -0.44 (-1.39%) | 372,565 |
| 20 Nov 2019 | USD | 31.1 | 32.13 | 31.03 | 31.57 | 31.57 | +0.41 (+1.32%) | 489,888 |
| 19 Nov 2019 | USD | 31.98 | 32.24 | 31.105 | 31.16 | 31.16 | -0.79 (-2.47%) | 422,361 |
| 18 Nov 2019 | USD | 31.34 | 32 | 31.16 | 31.95 | 31.95 | +0.43 (+1.36%) | 288,541 |
