| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2020 | USD | 34.45 | 34.47 | 33.22 | 33.97 | 33.97 | +0.04 (+0.12%) | 29,407,616 |
| 8 Jan 2020 | USD | 32.73 | 34.52 | 32.46 | 33.93 | 33.93 | +1.12 (+3.41%) | 43,955,449 |
| 7 Jan 2020 | USD | 31.79 | 32.84 | 31.36 | 32.81 | 32.81 | +1.23 (+3.89%) | 30,268,966 |
| 6 Jan 2020 | USD | 31.01 | 32.06 | 31 | 31.58 | 31.58 | +0.21 (+0.67%) | 21,215,865 |
| 3 Jan 2020 | USD | 30.62 | 31.43 | 30.48 | 31.37 | 31.37 | +0.38 (+1.23%) | 18,831,450 |
| 2 Jan 2020 | USD | 29.94 | 31 | 29.79 | 30.99 | 30.99 | +1.25 (+4.20%) | 20,583,240 |
| 31 Dec 2019 | USD | 29.11 | 29.95 | 28.9 | 29.74 | 29.74 | 0.0 (0.0%) | 16,233,064 |
| 30 Dec 2019 | USD | 30.13 | 30.2 | 29.35 | 29.74 | 29.74 | -0.43 (-1.43%) | 18,812,846 |
| 27 Dec 2019 | USD | 30.8 | 31.06 | 30.17 | 30.17 | 30.17 | -0.5 (-1.63%) | 18,465,965 |
| 26 Dec 2019 | USD | 30.47 | 30.79 | 30.03 | 30.67 | 30.67 | +0.23 (+0.76%) | 22,224,500 |
| 25 Dec 2019 | USD | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 30.33 | 30.84 | 30.11 | 30.44 | 30.44 | +0.11 (+0.36%) | 12,938,593 |
| 23 Dec 2019 | USD | 30.49 | 30.94 | 29.83 | 30.33 | 30.33 | -0.12 (-0.39%) | 31,212,255 |
| 20 Dec 2019 | USD | 30.1 | 31.03 | 29.85 | 30.45 | 30.45 | +0.46 (+1.53%) | 95,461,687 |
| 19 Dec 2019 | USD | 29.84 | 30.17 | 29.5301 | 29.99 | 29.99 | -0.14 (-0.46%) | 33,816,868 |
| 18 Dec 2019 | USD | 29.62 | 30.14 | 29.34 | 30.13 | 30.13 | +0.38 (+1.28%) | 35,389,841 |
| 17 Dec 2019 | USD | 30.37 | 30.42 | 29.53 | 29.75 | 29.75 | -0.3 (-1.00%) | 38,254,270 |
| 16 Dec 2019 | USD | 29.11 | 30.13 | 29.1 | 30.05 | 30.05 | +1.56 (+5.48%) | 57,408,195 |
| 13 Dec 2019 | USD | 28.58 | 28.84 | 28.27 | 28.49 | 28.49 | -0.2 (-0.70%) | 25,439,340 |
| 12 Dec 2019 | USD | 28.29 | 28.75 | 28.19 | 28.69 | 28.69 | +0.27 (+0.95%) | 23,581,479 |
| 11 Dec 2019 | USD | 27.99 | 28.545 | 27.8497 | 28.42 | 28.42 | +0.53 (+1.90%) | 23,286,546 |
| 10 Dec 2019 | USD | 27.73 | 27.993 | 27.605 | 27.89 | 27.89 | +0.21 (+0.76%) | 23,604,938 |
| 9 Dec 2019 | USD | 27.96 | 28.36 | 27.68 | 27.68 | 27.68 | -0.18 (-0.65%) | 21,098,387 |
| 6 Dec 2019 | USD | 28.4 | 28.925 | 27.8001 | 27.86 | 27.86 | -0.79 (-2.76%) | 33,144,371 |
| 5 Dec 2019 | USD | 28.94 | 28.99 | 28.18 | 28.65 | 28.65 | -0.41 (-1.41%) | 22,567,274 |
| 4 Dec 2019 | USD | 29.1 | 29.2 | 28.7 | 29.06 | 29.06 | +0.04 (+0.14%) | 22,526,474 |
| 3 Dec 2019 | USD | 28.2 | 29.33 | 28.15 | 29.02 | 29.02 | +0.04 (+0.14%) | 25,389,163 |
| 2 Dec 2019 | USD | 29.32 | 29.525 | 28.7 | 28.98 | 28.98 | -0.62 (-2.09%) | 17,423,896 |
| 29 Nov 2019 | USD | 29.41 | 29.85 | 29.25 | 29.6 | 29.6 | +0.11 (+0.37%) | 8,115,145 |
| 28 Nov 2019 | USD | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | 0.0 (0.0%) | 0 |
