| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2019 | USD | 22.74 | 22.97 | 22.6 | 22.71 | 22.71 | +0.06 (+0.26%) | 9,795,885 |
| 12 Dec 2019 | USD | 22.76 | 22.93 | 22.6 | 22.65 | 22.65 | -0.54 (-2.33%) | 14,161,723 |
| 11 Dec 2019 | USD | 23 | 23.28 | 22.92 | 23.19 | 23.19 | +0.25 (+1.09%) | 10,547,020 |
| 10 Dec 2019 | USD | 22.9 | 23.12 | 22.81 | 22.94 | 22.94 | +0.04 (+0.17%) | 8,633,452 |
| 9 Dec 2019 | USD | 22.35 | 22.935 | 22.34 | 22.9 | 22.9 | +0.51 (+2.28%) | 10,841,237 |
| 6 Dec 2019 | USD | 22.3 | 22.64 | 22.225 | 22.39 | 22.39 | +0.2 (+0.90%) | 14,489,360 |
| 5 Dec 2019 | USD | 22.19 | 22.5 | 22.03 | 22.19 | 22.19 | +0.06 (+0.27%) | 15,031,509 |
| 4 Dec 2019 | USD | 22.32 | 22.63 | 22.11 | 22.13 | 22.13 | -0.07 (-0.32%) | 9,406,611 |
| 3 Dec 2019 | USD | 22.4 | 22.5 | 22.16 | 22.2 | 22.2 | -0.35 (-1.55%) | 13,664,025 |
| 2 Dec 2019 | USD | 22.87 | 22.94 | 22.54 | 22.55 | 22.55 | -0.17 (-0.75%) | 8,354,383 |
| 29 Nov 2019 | USD | 22.62 | 22.775 | 22.52 | 22.72 | 22.72 | +0.01 (+0.04%) | 4,829,023 |
| 28 Nov 2019 | USD | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 22.91 | 22.915 | 22.38 | 22.71 | 22.71 | -0.16 (-0.70%) | 9,132,372 |
| 26 Nov 2019 | USD | 23.12 | 23.255 | 22.77 | 22.87 | 22.87 | -0.22 (-0.95%) | 10,253,428 |
| 25 Nov 2019 | USD | 22.98 | 23.155 | 22.85 | 23.09 | 23.09 | -0.01 (-0.04%) | 8,603,374 |
| 22 Nov 2019 | USD | 22.91 | 23.255 | 22.87 | 23.1 | 23.1 | +0.31 (+1.36%) | 9,702,993 |
| 21 Nov 2019 | USD | 22.46 | 22.83 | 22.3 | 22.79 | 22.79 | +0.41 (+1.83%) | 14,929,444 |
| 20 Nov 2019 | USD | 22.11 | 22.54 | 22.05 | 22.38 | 22.38 | +0.24 (+1.08%) | 15,700,068 |
| 19 Nov 2019 | USD | 22.29 | 22.315 | 22.1 | 22.14 | 22.14 | -0.16 (-0.72%) | 17,917,192 |
| 18 Nov 2019 | USD | 22.26 | 22.39 | 22.1211 | 22.3 | 22.3 | -0.06 (-0.27%) | 12,688,614 |
| 15 Nov 2019 | USD | 22.03 | 22.5 | 22.03 | 22.36 | 22.36 | +0.41 (+1.87%) | 7,442,937 |
| 14 Nov 2019 | USD | 22.13 | 22.32 | 21.9 | 21.95 | 21.95 | -0.09 (-0.41%) | 8,829,798 |
| 13 Nov 2019 | USD | 22 | 22.55 | 21.98 | 22.04 | 22.04 | 0.0 (0.0%) | 13,267,660 |
| 12 Nov 2019 | USD | 22.12 | 22.245 | 21.97 | 22.04 | 22.04 | -0.04 (-0.18%) | 8,502,658 |
| 11 Nov 2019 | USD | 22 | 22.2725 | 21.95 | 22.08 | 22.08 | -0.01 (-0.05%) | 8,674,215 |
| 8 Nov 2019 | USD | 22.04 | 22.22 | 21.91 | 22.09 | 22.09 | -0.04 (-0.18%) | 15,215,257 |
| 7 Nov 2019 | USD | 22.33 | 22.39 | 22.04 | 22.13 | 22.13 | -0.11 (-0.49%) | 9,710,770 |
| 6 Nov 2019 | USD | 22.83 | 23 | 22.16 | 22.24 | 22.24 | -0.71 (-3.09%) | 11,410,618 |
| 5 Nov 2019 | USD | 23.3 | 23.44 | 22.49 | 22.95 | 22.95 | -0.38 (-1.63%) | 15,448,826 |
| 4 Nov 2019 | USD | 23 | 23.55 | 22.915 | 23.33 | 23.33 | +0.44 (+1.92%) | 11,353,667 |
