| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | USD | 26.82 | 27.44 | 26.23 | 26.8 | 26.8 | +0.04 (+0.15%) | 479,023 |
| 3 Dec 2019 | USD | 25.89 | 27.2816 | 25.51 | 26.76 | 26.76 | -0.92 (-3.32%) | 718,822 |
| 2 Dec 2019 | USD | 28.71 | 28.888 | 26.29 | 27.68 | 27.68 | -0.88 (-3.08%) | 620,449 |
| 29 Nov 2019 | USD | 28.93 | 29.18 | 28.1001 | 28.56 | 28.56 | -0.64 (-2.19%) | 301,067 |
| 28 Nov 2019 | USD | 29.2 | 29.2 | 29.2 | 29.2 | 29.2 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 28.9 | 29.83 | 28.69 | 29.2 | 29.2 | +0.32 (+1.11%) | 503,748 |
| 26 Nov 2019 | USD | 28.33 | 30 | 28.29 | 28.88 | 28.88 | +0.33 (+1.16%) | 826,076 |
| 25 Nov 2019 | USD | 28.44 | 28.9 | 28.09 | 28.55 | 28.55 | +0.15 (+0.53%) | 465,203 |
| 22 Nov 2019 | USD | 28.76 | 28.76 | 27.27 | 28.4 | 28.4 | +0.14 (+0.50%) | 381,502 |
| 21 Nov 2019 | USD | 28.21 | 29.02 | 27.61 | 28.26 | 28.26 | +0.3 (+1.07%) | 564,983 |
| 20 Nov 2019 | USD | 29.05 | 29.27 | 27.18 | 27.96 | 27.96 | -0.48 (-1.69%) | 864,688 |
| 19 Nov 2019 | USD | 25.96 | 29.24 | 25.96 | 28.44 | 28.44 | +2.89 (+11.31%) | 1,528,446 |
| 18 Nov 2019 | USD | 25.56 | 26.075 | 25.25 | 25.55 | 25.55 | 0.0 (0.0%) | 520,788 |
| 15 Nov 2019 | USD | 25.63 | 26.2 | 25.19 | 25.55 | 25.55 | +0.19 (+0.75%) | 436,563 |
| 14 Nov 2019 | USD | 26.76 | 26.99 | 24.87 | 25.36 | 25.36 | -1.35 (-5.05%) | 519,064 |
| 13 Nov 2019 | USD | 25.45 | 26.9 | 24.84 | 26.71 | 26.71 | +1.11 (+4.34%) | 821,849 |
| 12 Nov 2019 | USD | 26.05 | 26.45 | 25.3 | 25.6 | 25.6 | -0.28 (-1.08%) | 672,228 |
| 11 Nov 2019 | USD | 24.81 | 26.72 | 24.58 | 25.88 | 25.88 | +0.63 (+2.50%) | 792,948 |
| 8 Nov 2019 | USD | 24.51 | 25.62 | 24.0906 | 25.25 | 25.25 | +0.82 (+3.36%) | 853,941 |
| 7 Nov 2019 | USD | 25.81 | 27.73 | 23.96 | 24.43 | 24.43 | +3.23 (+15.24%) | 3,599,160 |
| 6 Nov 2019 | USD | 22.63 | 22.89 | 20.39 | 21.2 | 21.2 | -1.49 (-6.57%) | 1,856,782 |
| 5 Nov 2019 | USD | 23.33 | 23.47 | 22.5 | 22.69 | 22.69 | -0.83 (-3.53%) | 854,206 |
| 4 Nov 2019 | USD | 22.78 | 24.63 | 22.52 | 23.52 | 23.52 | +1 (+4.44%) | 1,518,026 |
| 1 Nov 2019 | USD | 21.68 | 22.72 | 21.38 | 22.52 | 22.52 | +0.93 (+4.31%) | 653,332 |
| 31 Oct 2019 | USD | 21.5 | 22.0795 | 20.92 | 21.59 | 21.59 | +0.14 (+0.65%) | 404,159 |
| 30 Oct 2019 | USD | 21.97 | 22.245 | 20.95 | 21.45 | 21.45 | -0.39 (-1.79%) | 598,097 |
| 29 Oct 2019 | USD | 22.79 | 22.95 | 21.5 | 21.84 | 21.84 | -0.83 (-3.66%) | 696,918 |
| 28 Oct 2019 | USD | 21.27 | 22.85 | 21.155 | 22.67 | 22.67 | +1.5 (+7.09%) | 1,073,827 |
| 25 Oct 2019 | USD | 20.84 | 21.3399 | 20.53 | 21.17 | 21.17 | +0.2 (+0.95%) | 416,978 |
| 24 Oct 2019 | USD | 21.6 | 21.86 | 20.26 | 20.97 | 20.97 | -0.35 (-1.64%) | 555,110 |
