| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2019 | USD | 31.63 | 31.87 | 31.31 | 31.37 | 31.37 | -0.035 (-0.11%) | 22,131 |
| 4 Dec 2019 | USD | 31.39 | 31.695 | 30.76 | 31.405 | 31.405 | +0.075 (+0.24%) | 60,985 |
| 3 Dec 2019 | USD | 31.79 | 32 | 31.12 | 31.33 | 31.33 | -0.64 (-2.00%) | 34,901 |
| 2 Dec 2019 | USD | 32.82 | 32.965 | 31.9 | 31.97 | 31.97 | -0.81 (-2.47%) | 44,284 |
| 29 Nov 2019 | USD | 32.59 | 32.97 | 32.41 | 32.78 | 32.78 | +0.1 (+0.31%) | 32,374 |
| 28 Nov 2019 | USD | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 32.55 | 32.88 | 32.325 | 32.68 | 32.68 | +0.19 (+0.58%) | 35,169 |
| 26 Nov 2019 | USD | 31.66 | 32.51 | 31.49 | 32.49 | 32.49 | +0.8 (+2.52%) | 45,316 |
| 25 Nov 2019 | USD | 31.37 | 32.04 | 31.36 | 31.69 | 31.69 | +0.38 (+1.21%) | 51,361 |
| 22 Nov 2019 | USD | 31.56 | 31.56 | 31.02 | 31.31 | 31.31 | -0.23 (-0.73%) | 30,542 |
| 21 Nov 2019 | USD | 32.05 | 32.05 | 31.42 | 31.54 | 31.54 | -0.42 (-1.31%) | 42,189 |
| 20 Nov 2019 | USD | 32.16 | 32.6 | 31.87 | 31.96 | 31.96 | -0.33 (-1.02%) | 68,567 |
| 19 Nov 2019 | USD | 31.92 | 32.48 | 31.8 | 32.29 | 32.29 | +0.39 (+1.22%) | 33,475 |
| 18 Nov 2019 | USD | 32 | 32.21 | 31.79 | 31.9 | 31.9 | -0.12 (-0.37%) | 32,200 |
| 15 Nov 2019 | USD | 32.51 | 32.67 | 32 | 32.02 | 32.02 | -0.32 (-0.99%) | 40,767 |
| 14 Nov 2019 | USD | 32.28 | 32.58 | 32.095 | 32.34 | 32.34 | -0.04 (-0.12%) | 37,586 |
| 13 Nov 2019 | USD | 32.1 | 32.55 | 31.95 | 32.38 | 32.38 | +0.08 (+0.25%) | 32,136 |
| 12 Nov 2019 | USD | 32.16 | 32.685 | 32.08 | 32.3 | 32.3 | +0.11 (+0.34%) | 43,158 |
| 11 Nov 2019 | USD | 31.78 | 32.22 | 31.58 | 32.19 | 32.19 | +0.23 (+0.72%) | 73,195 |
| 8 Nov 2019 | USD | 32.38 | 32.58 | 31.95 | 31.96 | 31.96 | -0.49 (-1.51%) | 25,568 |
| 7 Nov 2019 | USD | 32.74 | 33.05 | 32.31 | 32.45 | 32.45 | -0.01 (-0.03%) | 35,405 |
| 6 Nov 2019 | USD | 32.39 | 32.77 | 31.9 | 32.46 | 32.46 | -0.03 (-0.09%) | 48,584 |
| 5 Nov 2019 | USD | 32.23 | 33.355 | 32.23 | 32.49 | 32.49 | +0.12 (+0.37%) | 57,746 |
| 4 Nov 2019 | USD | 32.91 | 32.91 | 32.19 | 32.37 | 32.37 | -0.19 (-0.58%) | 77,347 |
| 1 Nov 2019 | USD | 33.05 | 33.35 | 31.448 | 32.56 | 32.56 | -0.53 (-1.60%) | 52,086 |
| 31 Oct 2019 | USD | 28.1 | 33.09 | 28.1 | 33.09 | 33.09 | -1.22 (-3.56%) | 79,625 |
| 30 Oct 2019 | USD | 33.95 | 34.31 | 33.52 | 34.31 | 34.31 | +0.39 (+1.15%) | 29,108 |
| 29 Oct 2019 | USD | 33.88 | 34.31 | 33.73 | 33.92 | 33.92 | +0.02 (+0.06%) | 36,649 |
| 28 Oct 2019 | USD | 33.86 | 34.09 | 33.46 | 33.9 | 33.9 | +0.18 (+0.53%) | 29,625 |
| 25 Oct 2019 | USD | 34.42 | 34.42 | 33.57 | 33.72 | 33.72 | -0.58 (-1.69%) | 30,180 |
