| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2019 | USD | 25.63 | 25.76 | 25.03 | 25.42 | 25.42 | -0.14 (-0.55%) | 1,214,024 |
| 26 Dec 2019 | USD | 26.31 | 26.31 | 24.95 | 25.56 | 25.56 | -0.71 (-2.70%) | 2,155,495 |
| 25 Dec 2019 | USD | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 26.45 | 26.74 | 26.05 | 26.27 | 26.27 | -0.18 (-0.68%) | 531,115 |
| 23 Dec 2019 | USD | 26.36 | 26.74 | 26.13 | 26.45 | 26.45 | -0.03 (-0.11%) | 1,260,471 |
| 20 Dec 2019 | USD | 26.74 | 27.02 | 26.33 | 26.48 | 26.48 | -0.13 (-0.49%) | 1,554,725 |
| 19 Dec 2019 | USD | 25.97 | 26.9 | 25.75 | 26.61 | 26.61 | +0.89 (+3.46%) | 2,106,245 |
| 18 Dec 2019 | USD | 25.7 | 26.15 | 25.14 | 25.72 | 25.72 | +0.09 (+0.35%) | 2,197,420 |
| 17 Dec 2019 | USD | 25.6 | 25.73 | 25.01 | 25.63 | 25.63 | -0.06 (-0.23%) | 2,047,590 |
| 16 Dec 2019 | USD | 26.1 | 26.27 | 25.63 | 25.69 | 25.69 | -0.18 (-0.70%) | 2,712,221 |
| 13 Dec 2019 | USD | 27.15 | 27.38 | 25.785 | 25.87 | 25.87 | -1.26 (-4.64%) | 2,844,137 |
| 12 Dec 2019 | USD | 27.17 | 28.07 | 26.73 | 27.13 | 27.13 | -0.42 (-1.52%) | 3,724,844 |
| 11 Dec 2019 | USD | 26.03 | 28.09 | 25.47 | 27.55 | 27.55 | +1.325 (+5.05%) | 6,702,709 |
| 10 Dec 2019 | USD | 27.15 | 28.45 | 26.1 | 26.225 | 26.225 | +1.205 (+4.82%) | 13,365,912 |
| 9 Dec 2019 | USD | 24.06 | 25.7686 | 24 | 25.02 | 25.02 | +0.93 (+3.86%) | 6,914,772 |
| 6 Dec 2019 | USD | 23.47 | 24.17 | 23.34 | 24.09 | 24.09 | +0.86 (+3.70%) | 2,247,969 |
| 5 Dec 2019 | USD | 23.37 | 23.78 | 23.23 | 23.23 | 23.23 | -0.125 (-0.54%) | 1,126,017 |
| 4 Dec 2019 | USD | 24.07 | 24.27 | 23.3 | 23.355 | 23.355 | -0.795 (-3.29%) | 1,146,130 |
| 3 Dec 2019 | USD | 23 | 24.18 | 22.81 | 24.15 | 24.15 | +0.4 (+1.68%) | 1,149,885 |
| 2 Dec 2019 | USD | 23.73 | 23.84 | 22.66 | 23.75 | 23.75 | +0.17 (+0.72%) | 897,865 |
| 29 Nov 2019 | USD | 24.09 | 24.09 | 23.34 | 23.58 | 23.58 | -0.39 (-1.63%) | 475,205 |
| 28 Nov 2019 | USD | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 24 | 24.15 | 23.55 | 23.97 | 23.97 | +0.09 (+0.38%) | 909,632 |
| 26 Nov 2019 | USD | 22.83 | 23.99 | 22.83 | 23.88 | 23.88 | +1.07 (+4.69%) | 1,709,756 |
| 25 Nov 2019 | USD | 22.55 | 22.97 | 22.39 | 22.81 | 22.81 | +0.23 (+1.02%) | 1,465,067 |
| 22 Nov 2019 | USD | 21.35 | 22.72 | 21.31 | 22.58 | 22.58 | +1.4 (+6.61%) | 1,262,486 |
| 21 Nov 2019 | USD | 21.27 | 21.597 | 21.01 | 21.18 | 21.18 | +0.16 (+0.76%) | 944,547 |
| 20 Nov 2019 | USD | 22.18 | 22.256 | 20.97 | 21.02 | 21.02 | -1.62 (-7.16%) | 2,029,639 |
| 19 Nov 2019 | USD | 22.15 | 22.6899 | 21.87 | 22.64 | 22.64 | +0.34 (+1.52%) | 807,725 |
| 18 Nov 2019 | USD | 22.25 | 22.71 | 21.72 | 22.3 | 22.3 | +0.08 (+0.36%) | 998,803 |
