| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2019 | USD | 34.28 | 34.3 | 34.23 | 34.28 | 34.28 | 0.0 (0.0%) | 3,291,797 |
| 5 Dec 2019 | USD | 34.26 | 34.37 | 34.24 | 34.28 | 34.28 | +0.07 (+0.20%) | 2,323,224 |
| 4 Dec 2019 | USD | 34.22 | 34.29 | 34.21 | 34.21 | 34.21 | -0.07 (-0.20%) | 2,534,276 |
| 3 Dec 2019 | USD | 34.21 | 34.28 | 34.185 | 34.28 | 34.28 | +0.08 (+0.23%) | 5,576,465 |
| 2 Dec 2019 | USD | 34.24 | 34.265 | 34.2 | 34.2 | 34.2 | -0.04 (-0.12%) | 2,371,481 |
| 29 Nov 2019 | USD | 34.22 | 34.3 | 34.21 | 34.24 | 34.24 | +0.04 (+0.12%) | 838,026 |
| 28 Nov 2019 | USD | 34.2 | 34.2 | 34.2 | 34.2 | 34.2 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 34.3 | 34.33 | 34.2 | 34.2 | 34.2 | -0.11 (-0.32%) | 3,856,791 |
| 26 Nov 2019 | USD | 34.23 | 34.32 | 34.22 | 34.31 | 34.31 | +0.09 (+0.26%) | 2,134,983 |
| 25 Nov 2019 | USD | 34.3 | 34.32 | 34.22 | 34.22 | 34.22 | -0.08 (-0.23%) | 1,886,281 |
| 22 Nov 2019 | USD | 34.31 | 34.32 | 34.29 | 34.3 | 34.3 | -0.01 (-0.03%) | 1,805,367 |
| 21 Nov 2019 | USD | 34.31 | 34.335 | 34.29 | 34.31 | 34.31 | +0.01 (+0.03%) | 2,027,550 |
| 20 Nov 2019 | USD | 34.32 | 34.35 | 34.3 | 34.3 | 34.3 | -0.04 (-0.12%) | 4,043,540 |
| 19 Nov 2019 | USD | 34.32 | 34.355 | 34.31 | 34.34 | 34.34 | +0.01 (+0.03%) | 1,786,325 |
| 18 Nov 2019 | USD | 34.27 | 34.33 | 34.25 | 34.33 | 34.33 | +0.04 (+0.12%) | 2,439,087 |
| 15 Nov 2019 | USD | 34.2 | 34.3 | 34.2 | 34.29 | 34.29 | +0.11 (+0.32%) | 1,344,067 |
| 14 Nov 2019 | USD | 34.21 | 34.23 | 34.165 | 34.18 | 34.18 | -0.08 (-0.23%) | 3,014,020 |
| 13 Nov 2019 | USD | 34.21 | 34.26 | 34.18 | 34.26 | 34.26 | +0.02 (+0.06%) | 2,490,116 |
| 12 Nov 2019 | USD | 34.22 | 34.24 | 34.17 | 34.24 | 34.24 | +0.04 (+0.12%) | 2,202,644 |
| 11 Nov 2019 | USD | 34.2 | 34.22 | 34.15 | 34.2 | 34.2 | -0.03 (-0.09%) | 2,163,802 |
| 8 Nov 2019 | USD | 34.23 | 34.24 | 34.19 | 34.23 | 34.23 | -0.04 (-0.12%) | 2,369,283 |
| 7 Nov 2019 | USD | 34.23 | 34.27 | 34.15 | 34.27 | 34.27 | -0.02 (-0.06%) | 3,970,048 |
| 6 Nov 2019 | USD | 34.25 | 34.29 | 34.22 | 34.29 | 34.29 | +0.06 (+0.18%) | 2,699,035 |
| 5 Nov 2019 | USD | 34.25 | 34.28 | 34.2 | 34.23 | 34.23 | -0.06 (-0.17%) | 1,278,671 |
| 4 Nov 2019 | USD | 34.22 | 34.29 | 34.19 | 34.29 | 34.29 | +0.07 (+0.20%) | 2,763,208 |
| 1 Nov 2019 | USD | 34.16 | 34.27 | 34.15 | 34.22 | 34.22 | +0.08 (+0.23%) | 4,190,974 |
| 31 Oct 2019 | USD | 34.23 | 34.25 | 34.13 | 34.14 | 34.14 | -0.1 (-0.29%) | 2,051,616 |
| 30 Oct 2019 | USD | 34.18 | 34.25 | 34.155 | 34.24 | 34.24 | +0.09 (+0.26%) | 827,236 |
| 29 Oct 2019 | USD | 34.22 | 34.24 | 34.15 | 34.15 | 34.15 | -0.06 (-0.18%) | 1,761,491 |
| 28 Oct 2019 | USD | 34.28 | 34.31 | 34.2 | 34.21 | 34.21 | -0.07 (-0.20%) | 900,371 |
