Date Open High Low Close* Adj Close** Volume

6/12/2020 3771.25 3774.76 3749.02 3768 3768 -

6/11/2020 3671.74 3745.8999 3669.25 3670 3670 -
6/10/2020 3655.75 3683.24 3652.24 3655.75 3655.75 -
6/9/2020 3608.24 3636.29 3604.24 3608.24 3608.24 -
6/8/2020 3571.45 3596 3528.25 3571.45 3571.45 -
6/5/2020 3586.74 3586.75 3553 3586.74 3586.74 -
6/4/2020 3605.25 3606.25 3562.9299 3605.25 3605.25 -
6/3/2020 3632 3634.6899 3564.9399 3634.6899 3634.6899 -
6/2/2020 3725.24 3725.24 3661 3710 3710 -
6/1/2020 3728.25 3728.25 3725.24 3728.25 3728.25 -
5/29/2020 3698.26 3711.3999 3653.3999 3698.26 3698.26 -
5/28/2020 3733.75 3735.22 3690.49 3733.75 3733.75 -
5/27/2020 3729.75 3750.25 3729 3729.75 3729.75 -
5/26/2020 3776.71 3776.71 3771 3776.71 3776.71 -
5/25/2020 3773.28 3776.71 3729.8501 3773.28 3773.28 -
5/22/2020 3769.04 3769.05 3761.47 3769.04 3769.04 -
5/21/2020 3815.3899 3815.3899 3769.28 3815.3899 3815.3899 -
5/20/2020 3831.25 3834.3701 3792.3899 3831.25 3831.25 -
5/19/2020 3851.25 3852.6399 3808.6799 3851.25 3851.25 -
5/18/2020 3911.25 3911.25 3838.75 3911.25 3911.25 -
5/15/2020 3940.26 3950 3922.4299 3940.26 3940.26 -
5/14/2020 3906.26 3952.0601 3869.52 3906.26 3906.26 -
5/13/2020 3881.5801 3900 3839.8701 3883 3883 -
5/12/2020 3896.01 3896.26 3851.1001 3896.01 3896.01 -
5/11/2020 3894.75 3894.75 3890.6001 3894.75 3894.75 -
5/8/2020 3919.0901 3919.3799 3917 3919.0901 3919.0901 -
5/7/2020 3961.52 3963 3914.76 3961.52 3961.52 -
5/6/2020 3925.75 3959.21 3925 3925.75 3925.75 -
5/5/2020 3986.9099 3990 3986.8101 3986.9099 3986.9099 -
5/4/2020 3954.49 3954.54 3912.4199 3954.49 3954.49 -
5/1/2020 3952.75 3955.5 3952 3952.75 3952.75 -
4/30/2020 3969.76 3969.76 3875.8 3919 3919 -
4/29/2020 4033.21 4036.21 4028 4033.21 4033.21 -
4/28/2020 4033.6899 4058.8201 4015.1699 4033.6899 4033.6899 -
4/27/2020 4039.75 4040.22 4039 4039.75 4039.75 -
4/24/2020 4020.24 4043.1101 4018.9399 4020.24 4020.24 -
4/23/2020 4029.25 4032.25 4006.03 4026 4026 -
4/22/2020 4045.77 4050.04 4041 4045.77 4045.77 -
4/21/2020 3974.8501 4052.4099 3931.76 3974.8501 3974.8501 -
4/20/2020 3933.25 3995.77 3933.25 3933.25 3933.25 -
4/17/2020 3972.76 3992 3930.8 3972.76 3972.76 -
4/16/2020 3910.26 3936.1499 3910.26 3910.26 3910.26 -
4/15/2020 3847.26 3929.8301 3842 3847.26 3847.26 -
4/14/2020 3865.75 3872.25 3826.52 3865.75 3865.75 -
4/13/2020 3825.25 3879.25 3818.3999 3825.25 3825.25 -
4/10/2020 3828.6899 3828.6899 3825.25 3827 3827 -
 4/9/2020 3897.25 3897.25 3847.54 3897.25 3897.25 -
4/8/2020 3906.27 3906.76 3872.77 3906.27 3906.27 -
4/7/2020 3979.25 3980.76 3882.6799 3979.25 3979.25 -
4/6/2020 4027.25 4027.25 3965.3301 4027.25 4027.25 -
4/3/2020 4038.26 4038.26 3993.1101 4038.26 4038.26 -
4/2/2020 4084.5 4088.79 4041.45 4084.5 4084.5 -
4/1/2020 4057.25 4057.3501 4057.22 4057.25 4057.25 -
3/31/2020 4061.55 4066.75 4026.8401 4061.55 4061.55 -
3/30/2020 4023.25 4087.25 3900.5 3893.48 3893.48 -
3/27/2020 3979.25 4059.3999 3936.1399 3980 3980 -
3/26/2020 4064.26 4065.22 4025.6699 4064.26 4064.26 -
3/25/2020 4110.1299 4110.1299 4063.4199 4174.4902 4174.4902 -
3/24/2020 4174.75 4174.7598 4174.4902 4174.75 4174.75 -
3/23/2020 4118.75 4138.9199 4111.4199 4118.75 4118.75 -
3/20/2020 4087.25 4089.49 4032.26 4087 4087 -
3/19/2020 4156.25 4174 4144 4156.25 4156.25 -
3/18/2020 3996.75 4153 3952.1101 3996.75 3996.75 -
3/17/2020 4078.25 4078.25 4019.25 4078.25 4078.25 -
3/16/2020 4021.26 4153.8701 3982.96 3975.24 3975.24 -
3/13/2020 4023.25 4024 3898.25 4023.25 4023.25 -
3/12/2020 3890.5 4039 3723.8701 3743.3501 3743.3501 -
3/11/2020 3548 3763.27 3547 3763.25 3763.25 -
3/10/2020 3803.25 3832.24 3751.2 3803.25 3803.25 -
3/9/2020 3587.5 3587.5 3548 3587.5 3587.5 -
3/6/2020 3540.25 3592.6499 3499.97 3540.25 3540.25 -
3/5/2020 3478.24 3478.24 3475.24 3478.24 3478.24 -
3/4/2020 3460.25 3482.5601 3418.79 3460.25 3460.25 -
3/3/2020 3458.25 3460.8999 3417.1001 3458.25 3458.25 -
3/2/2020 3498.5601 3544.8799 3479.78 3498.5601 3498.5601 -
2/28/2020 3500.25 3500.25 3454.97 3500.25 3500.25 -
2/27/2020 3456.25 3518.49 3412.22 3456.25 3456.25 -
2/26/2020 3434.5 3444.75 3388.5601 3434.5 3434.5 -
2/25/2020 3428.46 3437.7 3385.29 3428.46 3428.46 -
2/24/2020 3394.24 3437.26 3334.77 3394.24 3394.24 -
2/21/2020 3402.6499 3409 3394.1499 3402.6499 3402.6499 -
2/20/2020 3383.75 3409 3383.75 3383.75 3383.75 -
2/19/2020 3402.1499 3408.75 3357.1299 3287 3287 -
2/18/2020 3394.6101 3408.45 3393.71 3394.6101 3394.6101 -
2/17/2020 3389.25 3394.8899 3388.8799 3388 3388 -
2/14/2020 3374.8 3381.8 3330.52 3374.8 3374.8 -
2/13/2020 3386.25 3394.97 3342.4399 3386.25 3386.25 -
2/12/2020 3418.6001 3418.6001 3379.1499 3418.6001 3418.6001 -
2/11/2020 3454.75 3454.8 3422.0901 3454.75 3454.75 -
2/10/2020 3408.48 3447.5901 3379 3408.48 3408.48 -
2/7/2020 3378.7 3417.3 3334.6599 3378.7 3378.7 -
2/6/2020 3363.05 3387.6499 3317.4099 3363.05 3363.05 -
2/5/2020 3360.3501 3363.8 3340.5601 3392.6299 3392.6299 -
 2/4/2020 3393.75 3394.79 3351.3 3393.75 3393.75 -
2/3/2020 3418.27 3418.5 3393.75 3418.3201 3418.3201 -
1/31/2020 3413.25 3426.96 3369.3101 3413.25 3413.25 -
1/30/2020 3385.9199 3414.25 3342.71 3385.8 3385.8 -
1/29/2020 3384.75 3400.28 3340.5701 3384 3384 -
1/28/2020 3398.25 3399.1499 3355.6299 3398.25 3398.25 -
1/27/2020 3363.25 3364.0901 3363 3363.3201 3363.3201 -
NOMBRE APELLIDO EDAD NACIONALIDAD
Eduardo Moreno 36 Colombia
Carlos Sanchez 39 Peru