| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2019 | USD | 32.33 | 33.26 | 32.06 | 33.15 | 33.15 | +1.12 (+3.50%) | 3,107,409 |
| 19 Dec 2019 | USD | 31.88 | 32.37 | 31.82 | 32.03 | 32.03 | 0.0 (0.0%) | 2,108,920 |
| 18 Dec 2019 | USD | 31.86 | 32.32 | 31.75 | 32.03 | 32.03 | +0.29 (+0.91%) | 3,472,253 |
| 17 Dec 2019 | USD | 31.8 | 32.03 | 31.12 | 31.74 | 31.74 | -0.01 (-0.03%) | 2,644,518 |
| 16 Dec 2019 | USD | 30.73 | 32.03 | 30.48 | 31.75 | 31.75 | +1.36 (+4.48%) | 4,356,999 |
| 13 Dec 2019 | USD | 29.85 | 31.04 | 29.82 | 30.39 | 30.39 | +0.61 (+2.05%) | 3,025,179 |
| 12 Dec 2019 | USD | 28.79 | 30.1 | 28.79 | 29.78 | 29.78 | +1.03 (+3.58%) | 4,302,804 |
| 11 Dec 2019 | USD | 27.97 | 28.89 | 27.75 | 28.75 | 28.75 | +0.79 (+2.83%) | 2,289,845 |
| 10 Dec 2019 | USD | 28.42 | 28.69 | 27.92 | 27.96 | 27.96 | -0.54 (-1.89%) | 2,684,259 |
| 9 Dec 2019 | USD | 29 | 29.62 | 28.46 | 28.5 | 28.5 | -0.32 (-1.11%) | 2,803,964 |
| 6 Dec 2019 | USD | 29 | 29.54 | 28.63 | 28.82 | 28.82 | +0.09 (+0.31%) | 4,497,954 |
| 5 Dec 2019 | USD | 30.63 | 30.81 | 28.69 | 28.73 | 28.73 | -1.85 (-6.05%) | 7,741,582 |
| 4 Dec 2019 | USD | 31.71 | 32.2 | 30.43 | 30.58 | 30.58 | -1.09 (-3.44%) | 2,889,008 |
| 3 Dec 2019 | USD | 31.15 | 32.05 | 30.86 | 31.67 | 31.67 | -0.08 (-0.25%) | 2,022,609 |
| 2 Dec 2019 | USD | 33.72 | 33.82 | 31.645 | 31.75 | 31.75 | -2.19 (-6.45%) | 6,297,252 |
| 29 Nov 2019 | USD | 33.5 | 34.41 | 33.42 | 33.94 | 33.94 | +0.31 (+0.92%) | 1,085,173 |
| 28 Nov 2019 | USD | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 32.5 | 33.785 | 32.2345 | 33.63 | 33.63 | +1.43 (+4.44%) | 2,778,116 |
| 26 Nov 2019 | USD | 33.21 | 33.56 | 30.7832 | 32.2 | 32.2 | -1.46 (-4.34%) | 6,646,999 |
| 25 Nov 2019 | USD | 32.75 | 33.8 | 32.56 | 33.66 | 33.66 | +0.89 (+2.72%) | 2,045,112 |
| 22 Nov 2019 | USD | 31.18 | 33.15 | 31.08 | 32.77 | 32.77 | +1.76 (+5.68%) | 3,603,332 |
| 21 Nov 2019 | USD | 30.78 | 32.15 | 30.64 | 31.01 | 31.01 | +0.53 (+1.74%) | 5,140,163 |
| 20 Nov 2019 | USD | 34.95 | 35.2 | 30.47 | 30.48 | 30.48 | -6.28 (-17.08%) | 11,222,643 |
| 19 Nov 2019 | USD | 37.75 | 37.98 | 36.4 | 36.76 | 36.76 | -1.01 (-2.67%) | 3,528,170 |
| 18 Nov 2019 | USD | 36.53 | 38.115 | 35.95 | 37.77 | 37.77 | +1.23 (+3.37%) | 2,694,965 |
| 15 Nov 2019 | USD | 37.33 | 37.33 | 35.66 | 36.54 | 36.54 | +0.04 (+0.11%) | 2,429,014 |
| 14 Nov 2019 | USD | 35.93 | 36.8 | 35.67 | 36.5 | 36.5 | +0.4 (+1.11%) | 1,508,195 |
| 13 Nov 2019 | USD | 36 | 36.221 | 35.24 | 36.1 | 36.1 | -0.14 (-0.39%) | 2,082,930 |
| 12 Nov 2019 | USD | 35 | 36.41 | 34.91 | 36.24 | 36.24 | +1.17 (+3.34%) | 2,705,952 |
| 11 Nov 2019 | USD | 34.14 | 35.52 | 33.98 | 35.07 | 35.07 | +1.29 (+3.82%) | 2,146,872 |
