| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2019 | USD | 22.33 | 22.65 | 21.91 | 22.22 | 22.22 | -0.15 (-0.67%) | 1,177,239 |
| 11 Dec 2019 | USD | 22.25 | 22.83 | 22.07 | 22.37 | 22.37 | -0.17 (-0.75%) | 1,258,370 |
| 10 Dec 2019 | USD | 22.77 | 23 | 22.22 | 22.54 | 22.54 | -0.88 (-3.76%) | 2,351,821 |
| 9 Dec 2019 | USD | 21.82 | 23.53 | 21.82 | 23.42 | 23.42 | +1.61 (+7.38%) | 1,691,620 |
| 6 Dec 2019 | USD | 20.53 | 22.75 | 20.53 | 21.81 | 21.81 | -3.18 (-12.73%) | 5,168,357 |
| 5 Dec 2019 | USD | 25.71 | 26.07 | 24.46 | 24.99 | 24.99 | -0.66 (-2.57%) | 1,425,256 |
| 4 Dec 2019 | USD | 25.45 | 26.23 | 25.14 | 25.65 | 25.65 | +0.09 (+0.35%) | 822,031 |
| 3 Dec 2019 | USD | 23.57 | 25.64 | 22.91 | 25.56 | 25.56 | +1.17 (+4.80%) | 1,286,761 |
| 2 Dec 2019 | USD | 26.15 | 26.15 | 24.3 | 24.39 | 24.39 | -1.66 (-6.37%) | 1,037,788 |
| 29 Nov 2019 | USD | 25.84 | 26.37 | 25.78 | 26.05 | 26.05 | -0.02 (-0.08%) | 237,440 |
| 28 Nov 2019 | USD | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 26.1 | 26.4262 | 24.61 | 26.07 | 26.07 | -0.61 (-2.29%) | 1,149,149 |
| 26 Nov 2019 | USD | 26.02 | 26.99 | 25.75 | 26.68 | 26.68 | +0.4 (+1.52%) | 830,913 |
| 25 Nov 2019 | USD | 27.1 | 27.45 | 26.1 | 26.28 | 26.28 | -0.6 (-2.23%) | 780,490 |
| 22 Nov 2019 | USD | 26.71 | 27.32 | 26.45 | 26.88 | 26.88 | +0.52 (+1.97%) | 766,857 |
| 21 Nov 2019 | USD | 26.78 | 27.84 | 26.05 | 26.36 | 26.36 | +0.34 (+1.31%) | 1,462,093 |
| 20 Nov 2019 | USD | 25.25 | 26.24 | 24.95 | 26.02 | 26.02 | +0.77 (+3.05%) | 1,684,135 |
| 19 Nov 2019 | USD | 24.32 | 25.35 | 23.95 | 25.25 | 25.25 | +1.03 (+4.25%) | 1,225,834 |
| 18 Nov 2019 | USD | 23.39 | 25 | 23.05 | 24.22 | 24.22 | +0.7 (+2.98%) | 1,112,834 |
| 15 Nov 2019 | USD | 22.58 | 23.825 | 22.33 | 23.52 | 23.52 | +1.19 (+5.33%) | 630,805 |
| 14 Nov 2019 | USD | 22.03 | 22.64 | 21.96 | 22.33 | 22.33 | +0.28 (+1.27%) | 418,491 |
| 13 Nov 2019 | USD | 22.68 | 22.805 | 21.96 | 22.05 | 22.05 | -0.77 (-3.37%) | 482,369 |
| 12 Nov 2019 | USD | 22.37 | 22.9855 | 22.3601 | 22.82 | 22.82 | +0.51 (+2.29%) | 516,607 |
| 11 Nov 2019 | USD | 22.16 | 22.61 | 21.8 | 22.31 | 22.31 | -0.03 (-0.13%) | 436,252 |
| 8 Nov 2019 | USD | 22.38 | 22.66 | 21.72 | 22.34 | 22.34 | -0.03 (-0.13%) | 618,887 |
| 7 Nov 2019 | USD | 23.79 | 23.81 | 22.13 | 22.37 | 22.37 | -1.33 (-5.61%) | 751,679 |
| 6 Nov 2019 | USD | 23.22 | 23.96 | 22.78 | 23.7 | 23.7 | +0.48 (+2.07%) | 614,259 |
| 5 Nov 2019 | USD | 23.57 | 23.9 | 22.92 | 23.22 | 23.22 | -0.28 (-1.19%) | 567,687 |
| 4 Nov 2019 | USD | 23.06 | 23.63 | 23.03 | 23.5 | 23.5 | +0.54 (+2.35%) | 523,622 |
| 1 Nov 2019 | USD | 23 | 23.69 | 22.71 | 22.96 | 22.96 | -0.03 (-0.13%) | 476,601 |
