| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2019 | USD | 24.57 | 24.635 | 24.433 | 24.54 | 24.54 | 0.0 (0.0%) | 5,895,472 |
| 12 Dec 2019 | USD | 24.76 | 24.78 | 24.48 | 24.54 | 24.54 | -0.21 (-0.85%) | 7,159,398 |
| 11 Dec 2019 | USD | 24.78 | 24.825 | 24.73 | 24.75 | 24.75 | -0.08 (-0.32%) | 2,815,204 |
| 10 Dec 2019 | USD | 24.8 | 24.89 | 24.75 | 24.83 | 24.83 | +0.03 (+0.12%) | 2,582,782 |
| 9 Dec 2019 | USD | 24.76 | 24.8 | 24.695 | 24.8 | 24.8 | +0.07 (+0.28%) | 2,907,866 |
| 6 Dec 2019 | USD | 24.77 | 24.78 | 24.68 | 24.73 | 24.73 | -0.22 (-0.88%) | 4,151,148 |
| 5 Dec 2019 | USD | 24.92 | 25.06 | 24.92 | 24.95 | 24.95 | -0.04 (-0.16%) | 5,812,285 |
| 4 Dec 2019 | USD | 25.04 | 25.0741 | 24.93 | 24.99 | 24.99 | -0.15 (-0.60%) | 2,661,598 |
| 3 Dec 2019 | USD | 25.22 | 25.335 | 25.13 | 25.14 | 25.14 | +0.16 (+0.64%) | 4,663,114 |
| 2 Dec 2019 | USD | 24.74 | 25.0084 | 24.73 | 24.98 | 24.98 | +0.23 (+0.93%) | 4,043,421 |
| 29 Nov 2019 | USD | 24.71 | 24.78 | 24.69 | 24.75 | 24.75 | +0.08 (+0.32%) | 4,083,482 |
| 28 Nov 2019 | USD | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 24.74 | 24.75 | 24.66 | 24.67 | 24.67 | -0.1 (-0.40%) | 3,620,031 |
| 26 Nov 2019 | USD | 24.82 | 24.85 | 24.75 | 24.77 | 24.77 | -0.06 (-0.24%) | 1,742,680 |
| 25 Nov 2019 | USD | 24.94 | 24.94 | 24.82 | 24.83 | 24.83 | -0.18 (-0.72%) | 2,870,712 |
| 22 Nov 2019 | USD | 25.01 | 25.109 | 24.99 | 25.01 | 25.01 | -0.05 (-0.20%) | 2,680,170 |
| 21 Nov 2019 | USD | 25.02 | 25.1375 | 25.01 | 25.06 | 25.06 | +0.03 (+0.12%) | 2,829,384 |
| 20 Nov 2019 | USD | 24.98 | 25.16 | 24.94 | 25.03 | 25.03 | +0.1 (+0.40%) | 3,929,902 |
| 19 Nov 2019 | USD | 24.87 | 24.9852 | 24.87 | 24.93 | 24.93 | 0.0 (0.0%) | 2,638,677 |
| 18 Nov 2019 | USD | 24.97 | 25 | 24.9 | 24.93 | 24.93 | -0.01 (-0.04%) | 2,425,715 |
| 15 Nov 2019 | USD | 25.01 | 25.06 | 24.93 | 24.94 | 24.94 | -0.18 (-0.72%) | 3,103,655 |
| 14 Nov 2019 | USD | 25.18 | 25.23 | 25.11 | 25.12 | 25.12 | -0.04 (-0.16%) | 2,815,624 |
| 13 Nov 2019 | USD | 25.24 | 25.265 | 25.11 | 25.16 | 25.16 | 0.0 (0.0%) | 4,471,672 |
| 12 Nov 2019 | USD | 25.18 | 25.22 | 25.08 | 25.16 | 25.16 | -0.05 (-0.20%) | 2,655,089 |
| 11 Nov 2019 | USD | 25.28 | 25.3 | 25.19 | 25.21 | 25.21 | +0.04 (+0.16%) | 1,675,442 |
| 8 Nov 2019 | USD | 25.25 | 25.3162 | 25.15 | 25.17 | 25.17 | -0.04 (-0.16%) | 4,146,351 |
| 7 Nov 2019 | USD | 25.19 | 25.26 | 25.11 | 25.21 | 25.21 | -0.08 (-0.32%) | 4,665,266 |
| 6 Nov 2019 | USD | 25.31 | 25.3849 | 25.28 | 25.29 | 25.29 | -0.02 (-0.08%) | 2,880,904 |
| 5 Nov 2019 | USD | 25.24 | 25.33 | 25.235 | 25.31 | 25.31 | +0.03 (+0.12%) | 3,301,644 |
| 4 Nov 2019 | USD | 25.23 | 25.31 | 25.22 | 25.28 | 25.28 | -0.1 (-0.39%) | 5,004,126 |
