| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2019 | USD | 31.75 | 32.42 | 31.61 | 32.03 | 32.03 | +0.35 (+1.10%) | 19,906,721 |
| 18 Dec 2019 | USD | 30.69 | 31.91 | 30.6315 | 31.68 | 31.68 | +0.98 (+3.19%) | 19,051,480 |
| 17 Dec 2019 | USD | 31.07 | 31.21 | 30.63 | 30.7 | 30.7 | -0.27 (-0.87%) | 11,911,260 |
| 16 Dec 2019 | USD | 30.52 | 31.28 | 30.41 | 30.97 | 30.97 | +0.58 (+1.91%) | 15,862,110 |
| 13 Dec 2019 | USD | 30.24 | 30.61 | 30.24 | 30.39 | 30.39 | +0.09 (+0.30%) | 12,684,960 |
| 12 Dec 2019 | USD | 30.47 | 30.59 | 29.93 | 30.3 | 30.3 | -0.25 (-0.82%) | 18,921,529 |
| 11 Dec 2019 | USD | 29.95 | 30.6 | 29.86 | 30.55 | 30.55 | +0.71 (+2.38%) | 11,013,910 |
| 10 Dec 2019 | USD | 30.23 | 30.26 | 29.77 | 29.84 | 29.84 | -0.37 (-1.22%) | 12,375,760 |
| 9 Dec 2019 | USD | 30.12 | 30.75 | 30.12 | 30.21 | 30.21 | +0.02 (+0.07%) | 10,062,270 |
| 6 Dec 2019 | USD | 30.35 | 30.47 | 29.98 | 30.19 | 30.19 | +0.15 (+0.50%) | 10,877,460 |
| 5 Dec 2019 | USD | 30.08 | 30.36 | 29.92 | 30.04 | 30.04 | +0.04 (+0.13%) | 11,069,840 |
| 4 Dec 2019 | USD | 30.18 | 30.33 | 29.91 | 30 | 30 | +0.03 (+0.10%) | 9,778,965 |
| 3 Dec 2019 | USD | 29.94 | 30.01 | 29.48 | 29.97 | 29.97 | -0.45 (-1.48%) | 16,559,340 |
| 2 Dec 2019 | USD | 30.91 | 30.95 | 29.97 | 30.42 | 30.42 | -0.49 (-1.59%) | 14,550,080 |
| 29 Nov 2019 | USD | 31.11 | 31.14 | 30.78 | 30.91 | 30.91 | -0.26 (-0.83%) | 7,814,538 |
| 28 Nov 2019 | USD | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 31 | 31.36 | 30.93 | 31.17 | 31.17 | +0.21 (+0.68%) | 14,190,190 |
| 26 Nov 2019 | USD | 30.57 | 30.99 | 30.4 | 30.96 | 30.96 | +0.42 (+1.38%) | 16,356,420 |
| 25 Nov 2019 | USD | 30.13 | 30.57 | 30.05 | 30.54 | 30.54 | +0.51 (+1.70%) | 14,050,930 |
| 22 Nov 2019 | USD | 29.87 | 30.1657 | 29.575 | 30.03 | 30.03 | +0.24 (+0.81%) | 14,188,280 |
| 21 Nov 2019 | USD | 29.2 | 30.49 | 29.15 | 29.79 | 29.79 | +0.62 (+2.13%) | 24,304,439 |
| 20 Nov 2019 | USD | 29.3 | 29.48 | 28.88 | 29.17 | 29.17 | -0.27 (-0.92%) | 14,289,030 |
| 19 Nov 2019 | USD | 29.62 | 29.67 | 29.18 | 29.44 | 29.44 | -0.05 (-0.17%) | 9,962,480 |
| 18 Nov 2019 | USD | 29.24 | 29.735 | 29.01 | 29.49 | 29.49 | +0.24 (+0.82%) | 14,537,560 |
| 15 Nov 2019 | USD | 29.05 | 29.43 | 28.91 | 29.25 | 29.25 | +0.36 (+1.25%) | 12,170,600 |
| 14 Nov 2019 | USD | 29.16 | 29.37 | 28.73 | 28.89 | 28.89 | -0.19 (-0.65%) | 13,714,690 |
| 13 Nov 2019 | USD | 29.04 | 29.3 | 28.93 | 29.08 | 29.08 | +0.03 (+0.10%) | 9,316,396 |
| 12 Nov 2019 | USD | 29.36 | 29.5 | 28.93 | 29.05 | 29.05 | -0.29 (-0.99%) | 15,144,150 |
| 11 Nov 2019 | USD | 29.13 | 29.35 | 28.92 | 29.34 | 29.34 | +0.13 (+0.45%) | 9,693,171 |
| 8 Nov 2019 | USD | 29.16 | 29.43 | 29.05 | 29.21 | 29.21 | +0.16 (+0.55%) | 10,624,450 |
