| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2019 | USD | 25.97 | 26.11 | 25.67 | 25.89 | 129.45 | -0.05 (-0.19%) | 7,914,345 |
| 12 Dec 2019 | USD | 26.38 | 26.425 | 25.78 | 25.94 | 129.7 | -0.44 (-1.67%) | 9,444,186 |
| 11 Dec 2019 | USD | 26.44 | 26.51 | 26.33 | 26.38 | 131.9 | -0.15 (-0.57%) | 2,947,988 |
| 10 Dec 2019 | USD | 26.47 | 26.64 | 26.35 | 26.53 | 132.65 | +0.08 (+0.30%) | 3,744,730 |
| 9 Dec 2019 | USD | 26.36 | 26.46 | 26.24 | 26.45 | 132.25 | +0.15 (+0.57%) | 2,756,543 |
| 6 Dec 2019 | USD | 26.41 | 26.43 | 26.21 | 26.3 | 131.5 | -0.48 (-1.79%) | 6,062,052 |
| 5 Dec 2019 | USD | 26.75 | 27.03 | 26.74 | 26.78 | 133.9 | -0.08 (-0.30%) | 5,936,903 |
| 4 Dec 2019 | USD | 27.01 | 27.0699 | 26.75 | 26.86 | 134.3 | -0.36 (-1.32%) | 3,966,271 |
| 3 Dec 2019 | USD | 27.37 | 27.6165 | 27.18 | 27.22 | 136.1 | +0.38 (+1.42%) | 9,068,912 |
| 2 Dec 2019 | USD | 26.33 | 26.91 | 26.325 | 26.84 | 134.2 | +0.45 (+1.71%) | 7,853,839 |
| 29 Nov 2019 | USD | 26.28 | 26.4249 | 26.24 | 26.39 | 131.95 | +0.2 (+0.76%) | 2,563,156 |
| 28 Nov 2019 | USD | 26.19 | 26.19 | 26.19 | 26.19 | 130.95 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 26.33 | 26.38 | 26.19 | 26.19 | 130.95 | -0.23 (-0.87%) | 4,233,263 |
| 26 Nov 2019 | USD | 26.51 | 26.58 | 26.38 | 26.42 | 132.1 | -0.12 (-0.45%) | 3,922,527 |
| 25 Nov 2019 | USD | 26.77 | 26.78 | 26.52 | 26.54 | 132.7 | -0.39 (-1.45%) | 3,746,628 |
| 22 Nov 2019 | USD | 26.92 | 27.1315 | 26.9 | 26.93 | 134.65 | -0.11 (-0.41%) | 3,768,438 |
| 21 Nov 2019 | USD | 26.96 | 27.21 | 26.921 | 27.04 | 135.2 | +0.07 (+0.26%) | 4,671,917 |
| 20 Nov 2019 | USD | 26.88 | 27.26 | 26.78 | 26.97 | 134.85 | +0.19 (+0.71%) | 7,435,844 |
| 19 Nov 2019 | USD | 26.64 | 26.89 | 26.63 | 26.78 | 133.9 | +0.05 (+0.19%) | 4,525,078 |
| 18 Nov 2019 | USD | 26.82 | 26.91 | 26.7 | 26.73 | 133.65 | -0.05 (-0.19%) | 4,086,438 |
| 15 Nov 2019 | USD | 26.92 | 27.04 | 26.77 | 26.78 | 133.9 | -0.39 (-1.44%) | 5,826,612 |
| 14 Nov 2019 | USD | 27.3 | 27.429 | 27.155 | 27.17 | 135.85 | -0.06 (-0.22%) | 4,389,018 |
| 13 Nov 2019 | USD | 27.46 | 27.5 | 27.165 | 27.23 | 136.15 | -0.03 (-0.11%) | 5,317,841 |
| 12 Nov 2019 | USD | 27.3 | 27.4064 | 27.08 | 27.26 | 136.3 | -0.11 (-0.40%) | 5,023,281 |
| 11 Nov 2019 | USD | 27.53 | 27.555 | 27.33 | 27.37 | 136.85 | +0.11 (+0.40%) | 3,367,856 |
| 8 Nov 2019 | USD | 27.45 | 27.6 | 27.26 | 27.26 | 136.3 | -0.13 (-0.47%) | 4,090,481 |
| 7 Nov 2019 | USD | 27.33 | 27.48 | 27.165 | 27.39 | 136.95 | -0.18 (-0.65%) | 7,065,091 |
| 6 Nov 2019 | USD | 27.58 | 27.76 | 27.53 | 27.57 | 137.85 | -0.01 (-0.04%) | 4,440,070 |
| 5 Nov 2019 | USD | 27.47 | 27.645 | 27.43 | 27.58 | 137.9 | +0.06 (+0.22%) | 3,769,556 |
| 4 Nov 2019 | USD | 27.42 | 27.59 | 27.41 | 27.52 | 137.6 | -0.23 (-0.83%) | 4,203,040 |
