| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2019 | USD | 20.58 | 20.6148 | 20.5 | 20.5 | 20.5 | -0.08 (-0.39%) | 20,266 |
| 17 Dec 2019 | USD | 20.52 | 20.6558 | 20.2 | 20.58 | 20.58 | +0.019 (+0.09%) | 14,199 |
| 16 Dec 2019 | USD | 20.3145 | 20.63 | 20.3145 | 20.561 | 20.561 | +0.061 (+0.30%) | 7,871 |
| 13 Dec 2019 | USD | 20.47 | 20.5 | 20.4012 | 20.5 | 20.5 | +0.095 (+0.47%) | 13,098 |
| 12 Dec 2019 | USD | 20.4027 | 20.45 | 20.4 | 20.405 | 20.405 | +0.06 (+0.29%) | 9,615 |
| 11 Dec 2019 | USD | 20.43 | 20.43 | 20.2569 | 20.345 | 20.345 | +0.065 (+0.32%) | 12,945 |
| 10 Dec 2019 | USD | 20.39 | 20.39 | 20.24 | 20.28 | 20.28 | +0.001 (+0.0%) | 13,791 |
| 9 Dec 2019 | USD | 20.13 | 20.3449 | 20.13 | 20.2793 | 20.2793 | +0.034 (+0.17%) | 18,688 |
| 6 Dec 2019 | USD | 20.18 | 20.29 | 20.18 | 20.245 | 20.245 | +0.109 (+0.54%) | 15,203 |
| 5 Dec 2019 | USD | 20.0859 | 20.1999 | 20.0859 | 20.1362 | 20.1362 | -0.064 (-0.32%) | 6,236 |
| 4 Dec 2019 | USD | 20.09 | 20.22 | 20.09 | 20.2 | 20.2 | +0.159 (+0.79%) | 5,884 |
| 3 Dec 2019 | USD | 20.01 | 20.05 | 19.88 | 20.0407 | 20.0407 | -0.064 (-0.32%) | 8,543 |
| 2 Dec 2019 | USD | 20.25 | 20.25 | 20.07 | 20.105 | 20.105 | -0.1 (-0.49%) | 17,845 |
| 29 Nov 2019 | USD | 20.2 | 20.23 | 20.1909 | 20.205 | 20.205 | +0.078 (+0.39%) | 1,629 |
| 28 Nov 2019 | USD | 20.1274 | 20.1274 | 20.1274 | 20.1274 | 20.1274 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 20.14 | 20.14 | 19.9716 | 20.1274 | 20.1274 | +0.172 (+0.86%) | 11,958 |
| 26 Nov 2019 | USD | 19.885 | 20.0398 | 19.885 | 19.9551 | 19.9551 | +0.046 (+0.23%) | 39,324 |
| 25 Nov 2019 | USD | 19.83 | 19.96 | 19.83 | 19.9095 | 19.9095 | +0.089 (+0.45%) | 3,945 |
| 22 Nov 2019 | USD | 19.76 | 19.82 | 19.74 | 19.82 | 19.82 | +0.11 (+0.56%) | 9,573 |
| 21 Nov 2019 | USD | 19.85 | 19.8512 | 19.71 | 19.71 | 19.71 | -0.153 (-0.77%) | 14,447 |
| 20 Nov 2019 | USD | 19.9 | 19.9 | 19.77 | 19.863 | 19.863 | +0.033 (+0.17%) | 32,766 |
| 19 Nov 2019 | USD | 19.75 | 19.892 | 19.75 | 19.83 | 19.83 | +0.01 (+0.05%) | 30,570 |
| 18 Nov 2019 | USD | 19.76 | 19.86 | 19.7433 | 19.82 | 19.82 | 0.0 (0.0%) | 9,417 |
| 15 Nov 2019 | USD | 19.85 | 19.85 | 19.7818 | 19.82 | 19.82 | -0.025 (-0.13%) | 35,114 |
| 14 Nov 2019 | USD | 19.86 | 19.899 | 19.8388 | 19.845 | 19.845 | +0.03 (+0.15%) | 4,112 |
| 13 Nov 2019 | USD | 19.8051 | 19.86 | 19.787 | 19.815 | 19.815 | -0.03 (-0.15%) | 9,177 |
| 12 Nov 2019 | USD | 19.75 | 19.9 | 19.75 | 19.845 | 19.845 | +0.1 (+0.51%) | 8,232 |
| 11 Nov 2019 | USD | 19.69 | 19.78 | 19.69 | 19.745 | 19.745 | +0.045 (+0.23%) | 7,576 |
| 8 Nov 2019 | USD | 19.7 | 19.7609 | 19.66 | 19.7002 | 19.7002 | +0.04 (+0.20%) | 26,498 |
| 7 Nov 2019 | USD | 19.74 | 19.7872 | 19.65 | 19.66 | 19.66 | -0.115 (-0.58%) | 4,867 |
