| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2019 | USD | 32.88 | 33.14 | 31.57 | 32.19 | 32.19 | -0.08 (-0.25%) | 7,589,031 |
| 19 Dec 2019 | USD | 31.56 | 33.35 | 31.54 | 32.27 | 32.27 | +0.73 (+2.31%) | 10,444,500 |
| 18 Dec 2019 | USD | 31.2 | 31.97 | 30.11 | 31.54 | 31.54 | +0.4 (+1.28%) | 8,969,681 |
| 17 Dec 2019 | USD | 31.49 | 31.68 | 30.28 | 31.14 | 31.14 | +0.05 (+0.16%) | 8,484,552 |
| 16 Dec 2019 | USD | 31.37 | 33.58 | 30.5 | 31.09 | 31.09 | +0.28 (+0.91%) | 13,752,840 |
| 13 Dec 2019 | USD | 31.27 | 31.7 | 30.07 | 30.81 | 30.81 | -0.96 (-3.02%) | 7,504,363 |
| 12 Dec 2019 | USD | 29.31 | 31.93 | 29.26 | 31.77 | 31.77 | +2.67 (+9.18%) | 9,144,651 |
| 11 Dec 2019 | USD | 31.25 | 31.46 | 28.75 | 29.1 | 29.1 | -2.02 (-6.49%) | 8,981,095 |
| 10 Dec 2019 | USD | 30.75 | 31.62 | 30.11 | 31.12 | 31.12 | +0.76 (+2.50%) | 5,098,019 |
| 9 Dec 2019 | USD | 29.65 | 30.73 | 29.51 | 30.36 | 30.36 | +0.67 (+2.26%) | 4,276,429 |
| 6 Dec 2019 | USD | 29.25 | 30.29 | 29.01 | 29.69 | 29.69 | +0.79 (+2.73%) | 4,670,934 |
| 5 Dec 2019 | USD | 30.03 | 30.35 | 28.32 | 28.9 | 28.9 | -0.94 (-3.15%) | 8,532,748 |
| 4 Dec 2019 | USD | 32.55 | 32.6398 | 29.56 | 29.84 | 29.84 | -2.12 (-6.63%) | 8,674,570 |
| 3 Dec 2019 | USD | 29.59 | 32.01 | 29.3 | 31.96 | 31.96 | +1.72 (+5.69%) | 7,098,478 |
| 2 Dec 2019 | USD | 30 | 30.85 | 29.06 | 30.24 | 30.24 | +0.09 (+0.30%) | 6,494,146 |
| 29 Nov 2019 | USD | 31 | 31.01 | 29.57 | 30.15 | 30.15 | -1.32 (-4.19%) | 4,195,943 |
| 28 Nov 2019 | USD | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 32.1 | 32.5 | 31.13 | 31.47 | 31.47 | -0.63 (-1.96%) | 7,237,147 |
| 26 Nov 2019 | USD | 32.8 | 33.48 | 30.56 | 32.1 | 32.1 | +0.1 (+0.31%) | 10,705,710 |
| 25 Nov 2019 | USD | 30.55 | 32.56 | 30.5 | 32 | 32 | +2.15 (+7.20%) | 12,471,730 |
| 22 Nov 2019 | USD | 29.1 | 30.63 | 28.75 | 29.85 | 29.85 | +1.9 (+6.80%) | 16,392,770 |
| 21 Nov 2019 | USD | 27.13 | 28.72 | 26.66 | 27.95 | 27.95 | +1.65 (+6.27%) | 14,484,930 |
| 20 Nov 2019 | USD | 26.61 | 27.76 | 25.61 | 26.3 | 26.3 | -0.96 (-3.52%) | 11,262,230 |
| 19 Nov 2019 | USD | 27.55 | 28.84 | 26.6 | 27.26 | 27.26 | -0.9 (-3.20%) | 11,167,970 |
| 18 Nov 2019 | USD | 25.5 | 30.33 | 25 | 28.16 | 28.16 | +1.14 (+4.22%) | 25,157,869 |
| 15 Nov 2019 | USD | 22 | 27.31 | 21.95 | 27.02 | 27.02 | +5.48 (+25.44%) | 24,878,779 |
| 14 Nov 2019 | USD | 21.29 | 21.73 | 20.76 | 21.54 | 21.54 | +0.08 (+0.37%) | 5,997,851 |
| 13 Nov 2019 | USD | 21.895 | 21.9 | 20.85 | 21.46 | 21.46 | +2.48 (+13.07%) | 16,812,869 |
| 12 Nov 2019 | USD | 18.97 | 19.35 | 18.93 | 18.98 | 18.98 | +0.22 (+1.17%) | 4,104,922 |
| 11 Nov 2019 | USD | 18.32 | 19.1 | 18.3 | 18.76 | 18.76 | +0.2 (+1.08%) | 3,586,572 |
