| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2019 | USD | 29.12 | 29.42 | 28.38 | 28.52 | 28.52 | -0.59 (-2.03%) | 657,814 |
| 19 Dec 2019 | USD | 29.24 | 29.4299 | 28.86 | 29.11 | 29.11 | -0.23 (-0.78%) | 234,063 |
| 18 Dec 2019 | USD | 29.36 | 29.5398 | 28.65 | 29.34 | 29.34 | +0.05 (+0.17%) | 407,944 |
| 17 Dec 2019 | USD | 29.06 | 29.56 | 28.85 | 29.29 | 29.29 | -0.02 (-0.07%) | 427,551 |
| 16 Dec 2019 | USD | 28.81 | 29.32 | 28.68 | 29.31 | 29.31 | +0.8 (+2.81%) | 350,928 |
| 13 Dec 2019 | USD | 28.52 | 29 | 28.455 | 28.51 | 28.51 | -0.12 (-0.42%) | 238,708 |
| 12 Dec 2019 | USD | 28.63 | 29.33 | 28.21 | 28.63 | 28.63 | -0.05 (-0.17%) | 255,126 |
| 11 Dec 2019 | USD | 29.15 | 29.389 | 28.53 | 28.68 | 28.68 | -0.29 (-1.00%) | 400,615 |
| 10 Dec 2019 | USD | 28.41 | 29.26 | 28.25 | 28.97 | 28.97 | +0.51 (+1.79%) | 437,410 |
| 9 Dec 2019 | USD | 29 | 29.34 | 28.27 | 28.46 | 28.46 | -0.72 (-2.47%) | 364,900 |
| 6 Dec 2019 | USD | 30.5 | 30.61 | 29.13 | 29.18 | 29.18 | -0.81 (-2.70%) | 527,043 |
| 5 Dec 2019 | USD | 28.5 | 30.03 | 28.37 | 29.99 | 29.99 | +1.645 (+5.80%) | 904,034 |
| 4 Dec 2019 | USD | 27.47 | 28.42 | 26.35 | 28.345 | 28.345 | +2.085 (+7.94%) | 996,736 |
| 3 Dec 2019 | USD | 26.72 | 27.03 | 25.97 | 26.26 | 26.26 | -0.93 (-3.42%) | 1,362,846 |
| 2 Dec 2019 | USD | 28.75 | 28.75 | 27.155 | 27.19 | 27.19 | -1.53 (-5.33%) | 722,519 |
| 29 Nov 2019 | USD | 28.8 | 28.89 | 28.16 | 28.72 | 28.72 | -0.355 (-1.22%) | 258,602 |
| 28 Nov 2019 | USD | 29.075 | 29.075 | 29.075 | 29.075 | 29.075 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 29.34 | 29.4036 | 28.67 | 29.075 | 29.075 | +0.025 (+0.09%) | 285,071 |
| 26 Nov 2019 | USD | 28.54 | 29.17 | 28.26 | 29.05 | 29.05 | +0.58 (+2.04%) | 624,515 |
| 25 Nov 2019 | USD | 26.49 | 28.55 | 26.49 | 28.47 | 28.47 | +2.3 (+8.79%) | 558,545 |
| 22 Nov 2019 | USD | 25.89 | 26.28 | 25.425 | 26.17 | 26.17 | +0.46 (+1.79%) | 236,093 |
| 21 Nov 2019 | USD | 26.52 | 26.85 | 25.17 | 25.71 | 25.71 | -0.54 (-2.06%) | 284,618 |
| 20 Nov 2019 | USD | 25.83 | 26.51 | 25.83 | 26.25 | 26.25 | +0.29 (+1.12%) | 498,293 |
| 19 Nov 2019 | USD | 25.49 | 26.435 | 25.2776 | 25.96 | 25.96 | +0.52 (+2.04%) | 414,030 |
| 18 Nov 2019 | USD | 25.16 | 25.63 | 24.87 | 25.44 | 25.44 | +0.2 (+0.79%) | 352,581 |
| 15 Nov 2019 | USD | 24.25 | 25.25 | 24.2 | 25.24 | 25.24 | +1.175 (+4.88%) | 294,949 |
| 14 Nov 2019 | USD | 24.06 | 24.35 | 23.7842 | 24.065 | 24.065 | -0.065 (-0.27%) | 290,673 |
| 13 Nov 2019 | USD | 23.64 | 24.38 | 23.45 | 24.13 | 24.13 | +0.4 (+1.69%) | 258,346 |
| 12 Nov 2019 | USD | 23.48 | 24.15 | 23.46 | 23.73 | 23.73 | +0.25 (+1.06%) | 220,895 |
| 11 Nov 2019 | USD | 23.44 | 23.775 | 23.39 | 23.48 | 23.48 | -0.11 (-0.47%) | 141,522 |
