| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2019 | USD | 28.62 | 29.025 | 28.55 | 28.87 | 28.87 | +0.34 (+1.19%) | 4,120,078 |
| 19 Dec 2019 | USD | 28.55 | 28.77 | 28.44 | 28.53 | 28.53 | -0.04 (-0.14%) | 2,378,514 |
| 18 Dec 2019 | USD | 28.87 | 29.01 | 28.43 | 28.57 | 28.57 | -0.32 (-1.11%) | 1,773,462 |
| 17 Dec 2019 | USD | 28.78 | 29.09 | 28.78 | 28.89 | 28.89 | -0.01 (-0.03%) | 1,782,851 |
| 16 Dec 2019 | USD | 28.76 | 28.915 | 28.67 | 28.9 | 28.9 | +0.14 (+0.49%) | 3,097,597 |
| 13 Dec 2019 | USD | 28.69 | 28.87 | 28.66 | 28.76 | 28.76 | -0.02 (-0.07%) | 1,174,430 |
| 12 Dec 2019 | USD | 29.19 | 29.19 | 28.72 | 28.78 | 28.78 | -0.05 (-0.17%) | 1,651,563 |
| 11 Dec 2019 | USD | 29.12 | 29.195 | 28.755 | 28.83 | 28.83 | -0.33 (-1.13%) | 1,348,479 |
| 10 Dec 2019 | USD | 29.15 | 29.25 | 28.96 | 29.16 | 29.16 | -0.03 (-0.10%) | 2,746,777 |
| 9 Dec 2019 | USD | 29.25 | 29.4 | 29.13 | 29.19 | 29.19 | -0.1 (-0.34%) | 1,744,823 |
| 6 Dec 2019 | USD | 29.35 | 29.67 | 29.26 | 29.29 | 29.29 | +0.1 (+0.34%) | 1,826,875 |
| 5 Dec 2019 | USD | 30.19 | 30.19 | 29.19 | 29.19 | 29.19 | -0.85 (-2.83%) | 2,823,258 |
| 4 Dec 2019 | USD | 29.95 | 30.27 | 29.95 | 30.04 | 30.04 | +0.04 (+0.13%) | 3,866,485 |
| 3 Dec 2019 | USD | 30.27 | 30.42 | 29.95 | 30 | 30 | -0.52 (-1.70%) | 3,005,290 |
| 2 Dec 2019 | USD | 30.87 | 30.87 | 30.41 | 30.52 | 30.52 | -0.42 (-1.36%) | 1,753,387 |
| 29 Nov 2019 | USD | 31.25 | 31.265 | 30.93 | 30.94 | 30.94 | -0.27 (-0.87%) | 553,084 |
| 28 Nov 2019 | USD | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 31.06 | 31.31 | 30.89 | 31.21 | 31.21 | +0.22 (+0.71%) | 1,437,387 |
| 26 Nov 2019 | USD | 30.7 | 31.08 | 30.56 | 30.99 | 30.99 | +0.29 (+0.94%) | 1,620,276 |
| 25 Nov 2019 | USD | 30.44 | 30.84 | 30.28 | 30.7 | 30.7 | +0.4 (+1.32%) | 2,143,385 |
| 22 Nov 2019 | USD | 30.72 | 30.72 | 30.17 | 30.3 | 30.3 | -0.33 (-1.08%) | 1,191,743 |
| 21 Nov 2019 | USD | 30.45 | 30.66 | 30.16 | 30.63 | 30.63 | +0.1 (+0.33%) | 1,766,278 |
| 20 Nov 2019 | USD | 30.38 | 30.68 | 30.09 | 30.53 | 30.53 | +0.33 (+1.09%) | 2,869,052 |
| 19 Nov 2019 | USD | 30.37 | 30.37 | 29.49 | 30.2 | 30.2 | -0.17 (-0.56%) | 2,849,981 |
| 18 Nov 2019 | USD | 29.93 | 30.55 | 29.87 | 30.37 | 30.37 | +0.35 (+1.17%) | 2,356,792 |
| 15 Nov 2019 | USD | 29.96 | 30.08 | 29.77 | 30.02 | 30.02 | +0.02 (+0.07%) | 1,020,223 |
| 14 Nov 2019 | USD | 29.5 | 30.01 | 29.43 | 30 | 30 | +0.5 (+1.69%) | 1,691,070 |
| 13 Nov 2019 | USD | 29.29 | 29.53 | 29.09 | 29.5 | 29.5 | +0.3 (+1.03%) | 1,888,280 |
| 12 Nov 2019 | USD | 28.99 | 29.255 | 28.881 | 29.2 | 29.2 | +0.21 (+0.72%) | 2,080,655 |
| 11 Nov 2019 | USD | 29.15 | 29.325 | 28.96 | 28.99 | 28.99 | -0.21 (-0.72%) | 1,353,879 |
