| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2019 | USD | 30.1 | 30.55 | 30.09 | 30.29 | 30.29 | -0.06 (-0.20%) | 1,440,702 |
| 26 Dec 2019 | USD | 30.32 | 30.4 | 29.92 | 30.35 | 30.35 | +0.2 (+0.66%) | 2,358,994 |
| 25 Dec 2019 | USD | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 29.99 | 30.4 | 29.97 | 30.15 | 30.15 | +0.26 (+0.87%) | 986,429 |
| 23 Dec 2019 | USD | 30.26 | 30.39 | 29.71 | 29.89 | 29.89 | -0.17 (-0.57%) | 4,385,751 |
| 20 Dec 2019 | USD | 30.44 | 30.5 | 29.99 | 30.06 | 30.06 | -0.28 (-0.92%) | 25,284,760 |
| 19 Dec 2019 | USD | 29.9 | 30.435 | 29.6551 | 30.34 | 30.34 | +0.45 (+1.51%) | 3,660,869 |
| 18 Dec 2019 | USD | 29.47 | 30.015 | 29.2 | 29.89 | 29.89 | +0.68 (+2.33%) | 3,099,465 |
| 17 Dec 2019 | USD | 29.48 | 29.5 | 28.83 | 29.21 | 29.21 | -0.26 (-0.88%) | 4,194,510 |
| 16 Dec 2019 | USD | 29.37 | 29.8914 | 29.34 | 29.47 | 29.47 | +0.22 (+0.75%) | 3,352,935 |
| 13 Dec 2019 | USD | 29.45 | 29.75 | 29.195 | 29.25 | 29.25 | -0.2 (-0.68%) | 1,963,178 |
| 12 Dec 2019 | USD | 29.03 | 29.62 | 28.84 | 29.45 | 29.45 | +0.515 (+1.78%) | 2,210,648 |
| 11 Dec 2019 | USD | 29 | 29.17 | 28.8 | 28.935 | 28.935 | -0.035 (-0.12%) | 1,863,038 |
| 10 Dec 2019 | USD | 28.85 | 29.18 | 28.73 | 28.97 | 28.97 | +0.13 (+0.45%) | 2,138,181 |
| 9 Dec 2019 | USD | 28.96 | 29.05 | 28.65 | 28.84 | 28.84 | -0.2 (-0.69%) | 4,266,751 |
| 6 Dec 2019 | USD | 29.33 | 29.6 | 28.955 | 29.04 | 29.04 | +0.01 (+0.03%) | 2,228,459 |
| 5 Dec 2019 | USD | 28.62 | 29.19 | 28.53 | 29.03 | 29.03 | +0.48 (+1.68%) | 2,240,133 |
| 4 Dec 2019 | USD | 27.96 | 28.96 | 27.96 | 28.55 | 28.55 | +0.64 (+2.29%) | 2,493,477 |
| 3 Dec 2019 | USD | 28.04 | 28.25 | 27.875 | 27.91 | 27.91 | -0.57 (-2.00%) | 3,551,421 |
| 2 Dec 2019 | USD | 28.56 | 28.68 | 28.13 | 28.48 | 28.48 | +0.08 (+0.28%) | 2,566,609 |
| 29 Nov 2019 | USD | 28.59 | 28.68 | 28.35 | 28.4 | 28.4 | -0.28 (-0.98%) | 1,116,366 |
| 28 Nov 2019 | USD | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 29.28 | 29.37 | 28.57 | 28.68 | 28.68 | -0.43 (-1.48%) | 2,673,099 |
| 26 Nov 2019 | USD | 28.47 | 29.12 | 28.23 | 29.11 | 29.11 | +0.535 (+1.87%) | 3,670,505 |
| 25 Nov 2019 | USD | 28.21 | 28.58 | 28 | 28.575 | 28.575 | +0.595 (+2.13%) | 6,904,045 |
| 22 Nov 2019 | USD | 28.16 | 28.22 | 27.66 | 27.98 | 27.98 | -0.08 (-0.29%) | 2,860,159 |
| 21 Nov 2019 | USD | 28.2 | 28.62 | 27.83 | 28.06 | 28.06 | +0.08 (+0.29%) | 4,128,050 |
| 20 Nov 2019 | USD | 28.42 | 28.42 | 27.8 | 27.98 | 27.98 | -0.4 (-1.41%) | 3,880,489 |
| 19 Nov 2019 | USD | 28.63 | 29.49 | 27.675 | 28.38 | 28.38 | -3.23 (-10.22%) | 6,284,449 |
| 18 Nov 2019 | USD | 31.51 | 32.1 | 31.27 | 31.61 | 31.61 | +0.47 (+1.51%) | 6,438,478 |
