| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 27 Nov 2019 | USD | 29.42 | 29.59 | 28.88 | 29.49 | 29.49 | -0.04 (-0.14%) | 22,463,869 |
| 26 Nov 2019 | USD | 29.49 | 30.15 | 29.36 | 29.53 | 29.53 | +0.42 (+1.44%) | 29,590,489 |
| 25 Nov 2019 | USD | 28.69 | 29.6 | 28.38 | 29.11 | 29.11 | -0.45 (-1.52%) | 37,571,611 |
| 22 Nov 2019 | USD | 29.84 | 30.13 | 29.21 | 29.56 | 29.56 | +0.1 (+0.34%) | 44,383,876 |
| 21 Nov 2019 | USD | 28.67 | 29.6 | 28.5 | 29.46 | 29.46 | +1.43 (+5.10%) | 55,658,629 |
| 20 Nov 2019 | USD | 27.06 | 28.4 | 26.945 | 28.03 | 28.03 | +0.98 (+3.62%) | 54,075,774 |
| 19 Nov 2019 | USD | 26.77 | 27.22 | 26.61 | 27.05 | 27.05 | +0.3 (+1.12%) | 34,115,865 |
| 18 Nov 2019 | USD | 26.8 | 27 | 26.3 | 26.75 | 26.75 | -0.04 (-0.15%) | 37,309,667 |
| 15 Nov 2019 | USD | 26.18 | 26.8 | 25.955 | 26.79 | 26.79 | +0.8 (+3.08%) | 41,372,771 |
| 14 Nov 2019 | USD | 26.8 | 26.86 | 25.665 | 25.99 | 25.99 | -0.72 (-2.70%) | 28,027,875 |
| 13 Nov 2019 | USD | 26.47 | 26.82 | 26.14 | 26.71 | 26.71 | +0.01 (+0.04%) | 34,512,663 |
| 12 Nov 2019 | USD | 27.38 | 27.66 | 26.66 | 26.7 | 26.7 | -0.44 (-1.62%) | 37,095,389 |
| 11 Nov 2019 | USD | 27.03 | 27.21 | 26.23 | 27.14 | 27.14 | +0.13 (+0.48%) | 41,445,732 |
| 8 Nov 2019 | USD | 27.48 | 27.62 | 26.915 | 27.01 | 27.01 | -0.37 (-1.35%) | 45,263,118 |
| 7 Nov 2019 | USD | 26.8 | 27.42 | 26.45 | 27.38 | 27.38 | +0.44 (+1.63%) | 65,949,472 |
| 6 Nov 2019 | USD | 26.06 | 27.55 | 25.58 | 26.94 | 26.94 | -1.08 (-3.85%) | 133,569,790 |
