| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2019 | USD | 19.68 | 20.02 | 19.56 | 19.85 | 19.85 | +0.13 (+0.66%) | 19,507,167 |
| 25 Dec 2019 | USD | 19.5 | 19.88 | 19.4 | 19.72 | 19.72 | +0.23 (+1.18%) | 21,531,365 |
| 24 Dec 2019 | USD | 19.11 | 19.58 | 19.11 | 19.49 | 19.49 | +0.39 (+2.04%) | 20,338,284 |
| 23 Dec 2019 | USD | 19.63 | 19.82 | 18.99 | 19.1 | 19.1 | -0.64 (-3.24%) | 36,417,448 |
| 20 Dec 2019 | USD | 20.63 | 20.72 | 19.72 | 19.74 | 19.74 | -0.97 (-4.68%) | 52,646,426 |
| 19 Dec 2019 | USD | 20.68 | 20.9 | 20.52 | 20.71 | 20.71 | -0.02 (-0.10%) | 21,640,362 |
| 18 Dec 2019 | USD | 20.25 | 21.07 | 20.25 | 20.73 | 20.73 | +0.34 (+1.67%) | 39,957,086 |
| 17 Dec 2019 | USD | 20.44 | 20.61 | 20.15 | 20.39 | 20.39 | -0.07 (-0.34%) | 37,271,271 |
| 16 Dec 2019 | USD | 20.3 | 20.53 | 20.15 | 20.46 | 20.46 | +0.17 (+0.84%) | 36,968,631 |
| 13 Dec 2019 | USD | 19.85 | 20.35 | 19.6 | 20.29 | 20.29 | +0.7 (+3.57%) | 40,696,548 |
| 12 Dec 2019 | USD | 19.68 | 19.88 | 19.56 | 19.59 | 19.59 | -0.06 (-0.31%) | 22,145,271 |
| 11 Dec 2019 | USD | 20.11 | 20.25 | 19.61 | 19.65 | 19.65 | -0.45 (-2.24%) | 28,995,313 |
| 10 Dec 2019 | USD | 19.73 | 20.2 | 19.63 | 20.1 | 20.1 | +0.16 (+0.80%) | 31,302,943 |
| 9 Dec 2019 | USD | 19.97 | 20.15 | 19.61 | 19.94 | 19.94 | +0.17 (+0.86%) | 38,106,812 |
| 6 Dec 2019 | USD | 19.73 | 19.82 | 19.47 | 19.77 | 19.77 | +0.04 (+0.20%) | 32,482,549 |
| 5 Dec 2019 | USD | 18.75 | 19.86 | 18.75 | 19.73 | 19.73 | +1.07 (+5.73%) | 58,717,123 |
| 4 Dec 2019 | USD | 18.91 | 18.94 | 18.57 | 18.66 | 18.66 | -0.42 (-2.20%) | 25,559,158 |
| 3 Dec 2019 | USD | 18.93 | 19.36 | 18.73 | 19.08 | 19.08 | +0.23 (+1.22%) | 25,612,936 |
| 2 Dec 2019 | USD | 19.29 | 19.39 | 18.81 | 18.85 | 18.85 | -0.3 (-1.57%) | 22,984,400 |
| 29 Nov 2019 | USD | 19.04 | 19.28 | 18.81 | 19.15 | 19.15 | +0.1 (+0.52%) | 24,865,213 |
| 28 Nov 2019 | USD | 19.2 | 19.39 | 19 | 19.05 | 19.05 | -0.25 (-1.30%) | 19,483,448 |
| 27 Nov 2019 | USD | 19.06 | 19.58 | 18.92 | 19.3 | 19.3 | +0.27 (+1.42%) | 31,069,579 |
| 26 Nov 2019 | USD | 18.57 | 19.39 | 18.43 | 19.03 | 19.03 | +0.53 (+2.86%) | 48,137,017 |
| 25 Nov 2019 | USD | 18.77 | 18.83 | 18.1 | 18.5 | 18.5 | -0.35 (-1.86%) | 31,952,948 |
| 22 Nov 2019 | USD | 19.07 | 19.42 | 18.61 | 18.85 | 18.85 | -0.18 (-0.95%) | 30,347,587 |
| 21 Nov 2019 | USD | 18.75 | 19.19 | 18.72 | 19.03 | 19.03 | +0.16 (+0.85%) | 24,964,015 |
| 20 Nov 2019 | USD | 18.85 | 19.44 | 18.8 | 18.87 | 18.87 | +0.09 (+0.48%) | 36,166,804 |
| 19 Nov 2019 | USD | 18.58 | 18.8 | 18.48 | 18.78 | 18.78 | +0.18 (+0.97%) | 29,919,298 |
| 18 Nov 2019 | USD | 18.12 | 18.67 | 17.88 | 18.6 | 18.6 | +0.38 (+2.09%) | 31,712,822 |
| 15 Nov 2019 | USD | 18.28 | 18.56 | 18.08 | 18.22 | 18.22 | -0.03 (-0.16%) | 21,201,452 |
