| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2019 | USD | 28.85 | 29.21 | 28.52 | 29.12 | 29.12 | +0.42 (+1.46%) | 1,902,214 |
| 19 Dec 2019 | USD | 28.98 | 29.0274 | 28.595 | 28.7 | 28.7 | -0.28 (-0.97%) | 597,299 |
| 18 Dec 2019 | USD | 28.99 | 29.13 | 28.77 | 28.98 | 28.98 | +0.07 (+0.24%) | 955,729 |
| 17 Dec 2019 | USD | 27.98 | 28.96 | 27.89 | 28.91 | 28.91 | +0.85 (+3.03%) | 859,890 |
| 16 Dec 2019 | USD | 27.54 | 28.24 | 27.465 | 28.06 | 28.06 | +0.72 (+2.63%) | 709,400 |
| 13 Dec 2019 | USD | 27.23 | 27.38 | 26.93 | 27.34 | 27.34 | +0.27 (+1.00%) | 321,650 |
| 12 Dec 2019 | USD | 26.5 | 27.13 | 26.45 | 27.07 | 27.07 | +0.63 (+2.38%) | 377,771 |
| 11 Dec 2019 | USD | 26.45 | 26.55 | 26.355 | 26.44 | 26.44 | +0.04 (+0.15%) | 163,820 |
| 10 Dec 2019 | USD | 26.42 | 26.47 | 26.31 | 26.4 | 26.4 | -0.12 (-0.45%) | 202,871 |
| 9 Dec 2019 | USD | 26.01 | 26.75 | 26.01 | 26.52 | 26.52 | +0.53 (+2.04%) | 397,529 |
| 6 Dec 2019 | USD | 26.14 | 26.42 | 25.97 | 25.99 | 25.99 | +0.14 (+0.54%) | 423,608 |
| 5 Dec 2019 | USD | 25.9 | 26 | 25.78 | 25.85 | 25.85 | +0.03 (+0.12%) | 323,551 |
| 4 Dec 2019 | USD | 25.44 | 26.08 | 25.44 | 25.82 | 25.82 | +0.21 (+0.82%) | 242,661 |
| 3 Dec 2019 | USD | 25.71 | 25.71 | 25.34 | 25.61 | 25.61 | -0.16 (-0.62%) | 302,655 |
| 2 Dec 2019 | USD | 26.14 | 26.14 | 25.65 | 25.77 | 25.77 | -0.24 (-0.92%) | 513,657 |
| 29 Nov 2019 | USD | 26.12 | 26.37 | 25.97 | 26.01 | 26.01 | -0.15 (-0.57%) | 170,890 |
| 28 Nov 2019 | USD | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 26 | 26.215 | 25.95 | 26.16 | 26.16 | +0.23 (+0.89%) | 503,401 |
| 26 Nov 2019 | USD | 25.68 | 25.98 | 25.54 | 25.93 | 25.93 | +0.13 (+0.50%) | 447,916 |
| 25 Nov 2019 | USD | 25.49 | 25.85 | 25.39 | 25.8 | 25.8 | +0.37 (+1.45%) | 373,936 |
| 22 Nov 2019 | USD | 25.2 | 25.5 | 25.15 | 25.43 | 25.43 | +0.33 (+1.31%) | 545,291 |
| 21 Nov 2019 | USD | 25.13 | 25.195 | 24.84 | 25.1 | 25.1 | +0.1 (+0.40%) | 284,790 |
| 20 Nov 2019 | USD | 24.8 | 25.16 | 24.8 | 25 | 25 | 0.0 (0.0%) | 329,586 |
| 19 Nov 2019 | USD | 24.96 | 25.08 | 24.81 | 25 | 25 | +0.23 (+0.93%) | 217,097 |
| 18 Nov 2019 | USD | 24.97 | 24.97 | 24.53 | 24.77 | 24.77 | -0.13 (-0.52%) | 186,643 |
| 15 Nov 2019 | USD | 24.98 | 25.1 | 24.65 | 24.9 | 24.9 | +0.1 (+0.40%) | 225,297 |
| 14 Nov 2019 | USD | 24.78 | 24.95 | 24.691 | 24.8 | 24.8 | +0.025 (+0.10%) | 255,821 |
| 13 Nov 2019 | USD | 25.05 | 25.12 | 24.73 | 24.775 | 24.775 | -0.525 (-2.08%) | 460,355 |
| 12 Nov 2019 | USD | 24.99 | 25.34 | 24.82 | 25.3 | 25.3 | +0.3 (+1.20%) | 827,364 |
| 11 Nov 2019 | USD | 24.86 | 25.045 | 24.86 | 25 | 25 | -0.09 (-0.36%) | 187,601 |
