| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2019 | USD | 32.85 | 34.055 | 32.79 | 33.91 | 33.91 | +1.22 (+3.73%) | 2,601,279 |
| 19 Dec 2019 | USD | 33.24 | 33.24 | 32.32 | 32.69 | 32.69 | -0.7 (-2.10%) | 2,158,909 |
| 18 Dec 2019 | USD | 34.43 | 34.6 | 33.23 | 33.39 | 33.39 | -0.69 (-2.02%) | 2,054,477 |
| 17 Dec 2019 | USD | 34.83 | 34.91 | 33.88 | 34.08 | 34.08 | -0.71 (-2.04%) | 1,495,944 |
| 16 Dec 2019 | USD | 34.96 | 35.14 | 34.58 | 34.79 | 34.79 | -0.16 (-0.46%) | 1,087,827 |
| 13 Dec 2019 | USD | 34.5 | 35.13 | 34.44 | 34.95 | 34.95 | +0.25 (+0.72%) | 752,963 |
| 12 Dec 2019 | USD | 35.52 | 35.75 | 34.62 | 34.7 | 34.7 | -1.03 (-2.88%) | 995,131 |
| 11 Dec 2019 | USD | 35.08 | 35.76 | 34.89 | 35.73 | 35.73 | +0.75 (+2.14%) | 1,089,701 |
| 10 Dec 2019 | USD | 34.78 | 35.07 | 34.61 | 34.98 | 34.98 | +0.14 (+0.40%) | 750,300 |
| 9 Dec 2019 | USD | 34.21 | 35.1 | 34.19 | 34.84 | 34.84 | +0.65 (+1.90%) | 1,559,840 |
| 6 Dec 2019 | USD | 35.15 | 35.37 | 34.05 | 34.19 | 34.19 | -0.88 (-2.51%) | 1,528,691 |
| 5 Dec 2019 | USD | 34.52 | 35.33 | 34.41 | 35.07 | 35.07 | +0.55 (+1.59%) | 1,191,517 |
| 4 Dec 2019 | USD | 34.38 | 34.77 | 34.1 | 34.52 | 34.52 | +0.18 (+0.52%) | 833,707 |
| 3 Dec 2019 | USD | 33.72 | 34.36 | 33.56 | 34.34 | 34.34 | +0.54 (+1.60%) | 1,201,807 |
| 2 Dec 2019 | USD | 34.42 | 34.5055 | 33.54 | 33.8 | 33.8 | -0.78 (-2.26%) | 1,650,126 |
| 29 Nov 2019 | USD | 34.72 | 35.11 | 34.49 | 34.58 | 34.58 | -0.29 (-0.83%) | 389,500 |
| 28 Nov 2019 | USD | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 35.15 | 35.3568 | 34.785 | 34.87 | 34.87 | -0.22 (-0.63%) | 722,156 |
| 26 Nov 2019 | USD | 34.49 | 35.11 | 34.49 | 35.09 | 35.09 | +0.44 (+1.27%) | 786,465 |
| 25 Nov 2019 | USD | 34.27 | 34.9 | 34.14 | 34.65 | 34.65 | +0.61 (+1.79%) | 820,864 |
| 22 Nov 2019 | USD | 34.52 | 34.74 | 33.98 | 34.04 | 34.04 | -0.32 (-0.93%) | 966,075 |
| 21 Nov 2019 | USD | 35.03 | 35.16 | 34.3 | 34.36 | 34.36 | -0.6 (-1.72%) | 928,165 |
| 20 Nov 2019 | USD | 34.85 | 35.52 | 34.7 | 34.96 | 34.96 | +0.06 (+0.17%) | 924,135 |
| 19 Nov 2019 | USD | 34.94 | 35.28 | 34.76 | 34.9 | 34.9 | +0.15 (+0.43%) | 1,302,173 |
| 18 Nov 2019 | USD | 34.27 | 34.96 | 34.1473 | 34.75 | 34.75 | +0.47 (+1.37%) | 1,155,262 |
| 15 Nov 2019 | USD | 34.6 | 34.716 | 34.2 | 34.28 | 34.28 | -0.3 (-0.87%) | 801,097 |
| 14 Nov 2019 | USD | 34.24 | 34.7918 | 34.18 | 34.58 | 34.58 | +0.22 (+0.64%) | 785,645 |
| 13 Nov 2019 | USD | 33.71 | 34.48 | 33.61 | 34.36 | 34.36 | +0.44 (+1.30%) | 1,314,349 |
| 12 Nov 2019 | USD | 33.8 | 34.31 | 33.25 | 33.92 | 33.92 | +0.36 (+1.07%) | 1,852,299 |
| 11 Nov 2019 | USD | 32.69 | 33.68 | 32.6842 | 33.56 | 33.56 | +0.95 (+2.91%) | 1,628,017 |
