| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2020 | USD | 18.24 | 18.49 | 18.21 | 18.4 | 18.4 | -0.05 (-0.27%) | 3,353,323 |
| 2 Jan 2020 | USD | 18.5 | 18.53 | 18.18 | 18.45 | 18.45 | +0.3 (+1.65%) | 2,386,388 |
| 31 Dec 2019 | USD | 17.95 | 18.23 | 17.95 | 18.15 | 18.15 | +0.1 (+0.55%) | 1,858,803 |
| 30 Dec 2019 | USD | 18.17 | 18.28 | 17.9792 | 18.05 | 18.05 | -0.16 (-0.88%) | 965,873 |
| 27 Dec 2019 | USD | 18.16 | 18.29 | 18.01 | 18.21 | 18.21 | +0.07 (+0.39%) | 764,976 |
| 26 Dec 2019 | USD | 18.17 | 18.3 | 18.06 | 18.14 | 18.14 | -0.01 (-0.06%) | 1,473,608 |
| 25 Dec 2019 | USD | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 18.24 | 18.37 | 18.14 | 18.15 | 18.15 | -0.07 (-0.38%) | 1,160,414 |
| 23 Dec 2019 | USD | 18.16 | 18.31 | 18.03 | 18.22 | 18.22 | +0.23 (+1.28%) | 2,077,157 |
| 20 Dec 2019 | USD | 17.93 | 18.17 | 17.8 | 17.99 | 17.99 | +0.17 (+0.95%) | 14,789,890 |
| 19 Dec 2019 | USD | 18.26 | 18.31 | 17.78 | 17.82 | 17.82 | -0.43 (-2.36%) | 5,287,509 |
| 18 Dec 2019 | USD | 18.54 | 18.55 | 18.12 | 18.25 | 18.25 | -0.28 (-1.51%) | 3,381,322 |
| 17 Dec 2019 | USD | 18.6 | 18.72 | 18.38 | 18.53 | 18.53 | -0.03 (-0.16%) | 4,148,971 |
| 16 Dec 2019 | USD | 18.26 | 18.79 | 18.19 | 18.56 | 18.56 | +0.44 (+2.43%) | 4,501,420 |
| 13 Dec 2019 | USD | 18.39 | 18.7 | 18.08 | 18.12 | 18.12 | -0.22 (-1.20%) | 2,235,326 |
| 12 Dec 2019 | USD | 18.44 | 18.845 | 18.16 | 18.34 | 18.34 | -0.18 (-0.97%) | 3,724,305 |
| 11 Dec 2019 | USD | 18.51 | 18.75 | 18.26 | 18.52 | 18.52 | +0.02 (+0.11%) | 4,851,007 |
| 10 Dec 2019 | USD | 18.2 | 18.76 | 18.06 | 18.5 | 18.5 | +0.38 (+2.10%) | 7,312,299 |
| 9 Dec 2019 | USD | 18.19 | 18.48 | 17.92 | 18.12 | 18.12 | -0.09 (-0.49%) | 4,430,576 |
| 6 Dec 2019 | USD | 17.7 | 18.27 | 17.6 | 18.21 | 18.21 | +0.61 (+3.47%) | 4,760,132 |
| 5 Dec 2019 | USD | 17.5 | 17.7 | 17.23 | 17.6 | 17.6 | +0.15 (+0.86%) | 2,031,253 |
| 4 Dec 2019 | USD | 16.61 | 17.49 | 16.61 | 17.45 | 17.45 | +0.96 (+5.82%) | 6,989,638 |
| 3 Dec 2019 | USD | 16.81 | 16.8401 | 16.47 | 16.49 | 16.49 | -0.44 (-2.60%) | 2,232,001 |
| 2 Dec 2019 | USD | 17.12 | 17.19 | 16.82 | 16.93 | 16.93 | -0.2 (-1.17%) | 2,660,490 |
| 29 Nov 2019 | USD | 17.06 | 17.31 | 17 | 17.13 | 17.13 | +0.04 (+0.23%) | 813,290 |
| 28 Nov 2019 | USD | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 17.01 | 17.195 | 17.01 | 17.09 | 17.09 | +0.04 (+0.23%) | 1,594,618 |
| 26 Nov 2019 | USD | 17 | 17.2 | 16.95 | 17.05 | 17.05 | +0.04 (+0.24%) | 4,170,565 |
| 25 Nov 2019 | USD | 17.27 | 17.57 | 16.99 | 17.01 | 17.01 | -0.15 (-0.87%) | 4,124,118 |
| 22 Nov 2019 | USD | 16.43 | 17.335 | 16.42 | 17.16 | 17.16 | +0.76 (+4.63%) | 11,031,018 |
