| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2019 | USD | 34.13 | 34.375 | 33.73 | 34.28 | 34.28 | +0.49 (+1.45%) | 2,193,402 |
| 19 Dec 2019 | USD | 33.5 | 33.79 | 33.35 | 33.79 | 33.79 | +0.21 (+0.63%) | 482,813 |
| 18 Dec 2019 | USD | 33.38 | 33.8165 | 33.2 | 33.58 | 33.58 | +0.51 (+1.54%) | 484,295 |
| 17 Dec 2019 | USD | 33.21 | 33.32 | 32.76 | 33.07 | 33.07 | -0.15 (-0.45%) | 582,974 |
| 16 Dec 2019 | USD | 33.43 | 33.7 | 33.21 | 33.22 | 33.22 | +0.05 (+0.15%) | 564,964 |
| 13 Dec 2019 | USD | 33.13 | 33.48 | 32.81 | 33.17 | 33.17 | -0.05 (-0.15%) | 388,147 |
| 12 Dec 2019 | USD | 32.52 | 33.43 | 32.515 | 33.22 | 33.22 | +0.57 (+1.75%) | 389,018 |
| 11 Dec 2019 | USD | 32.93 | 33.14 | 32.3 | 32.65 | 32.65 | -0.22 (-0.67%) | 457,261 |
| 10 Dec 2019 | USD | 33.06 | 33.26 | 32.69 | 32.87 | 32.87 | -0.16 (-0.48%) | 401,057 |
| 9 Dec 2019 | USD | 32.83 | 33.19 | 32.79 | 33.03 | 33.03 | +0.21 (+0.64%) | 479,219 |
| 6 Dec 2019 | USD | 32.9 | 33.12 | 32.71 | 32.82 | 32.82 | +0.33 (+1.02%) | 422,314 |
| 5 Dec 2019 | USD | 32.57 | 32.69 | 32.215 | 32.49 | 32.49 | +0.1 (+0.31%) | 348,668 |
| 4 Dec 2019 | USD | 31.57 | 32.4 | 31.57 | 32.39 | 32.39 | +0.96 (+3.05%) | 476,095 |
| 3 Dec 2019 | USD | 31.5 | 31.635 | 31.21 | 31.43 | 31.43 | -0.39 (-1.23%) | 420,737 |
| 2 Dec 2019 | USD | 32.32 | 32.32 | 31.68 | 31.82 | 31.82 | -0.28 (-0.87%) | 514,888 |
| 29 Nov 2019 | USD | 32.46 | 32.77 | 32.1 | 32.1 | 32.1 | -0.51 (-1.56%) | 168,552 |
| 28 Nov 2019 | USD | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 32.65 | 32.98 | 32.425 | 32.61 | 32.61 | -0.01 (-0.03%) | 346,688 |
| 26 Nov 2019 | USD | 32.61 | 32.78 | 32.32 | 32.62 | 32.62 | +0.05 (+0.15%) | 401,438 |
| 25 Nov 2019 | USD | 32.7 | 32.78 | 32.4 | 32.57 | 32.57 | +0.1 (+0.31%) | 475,317 |
| 22 Nov 2019 | USD | 32.48 | 32.54 | 32.22 | 32.47 | 32.47 | +0.32 (+1.00%) | 396,028 |
| 21 Nov 2019 | USD | 32.57 | 32.76 | 32.09 | 32.15 | 32.15 | -0.4 (-1.23%) | 669,998 |
| 20 Nov 2019 | USD | 32.66 | 32.95 | 32.32 | 32.55 | 32.55 | -0.26 (-0.79%) | 636,996 |
| 19 Nov 2019 | USD | 33.58 | 33.72 | 32.81 | 32.81 | 32.81 | -0.66 (-1.97%) | 513,020 |
| 18 Nov 2019 | USD | 33.92 | 33.92 | 33.28 | 33.47 | 33.47 | +0.17 (+0.51%) | 772,694 |
| 15 Nov 2019 | USD | 33.28 | 33.61 | 33.015 | 33.3 | 33.3 | +0.2 (+0.60%) | 1,752,463 |
| 14 Nov 2019 | USD | 32.61 | 33.13 | 32.61 | 33.1 | 33.1 | +0.4 (+1.22%) | 1,177,330 |
| 13 Nov 2019 | USD | 32.89 | 32.89 | 32.5 | 32.7 | 32.7 | -0.3 (-0.91%) | 659,729 |
| 12 Nov 2019 | USD | 33.09 | 33.26 | 32.805 | 33 | 33 | -0.09 (-0.27%) | 592,459 |
| 11 Nov 2019 | USD | 33.3 | 33.47 | 32.37 | 33.09 | 33.09 | -0.4 (-1.19%) | 1,507,793 |
