| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2019 | USD | 18.58 | 19.38 | 18.58 | 19.29 | 19.29 | +0.72 (+3.88%) | 614,318 |
| 30 Dec 2019 | USD | 18.57 | 19.29 | 18.28 | 18.57 | 18.57 | 0.0 (0.0%) | 604,339 |
| 27 Dec 2019 | USD | 19.4 | 19.945 | 18.45 | 18.57 | 18.57 | -1.18 (-5.97%) | 1,224,496 |
| 26 Dec 2019 | USD | 19.24 | 19.85 | 19.1 | 19.75 | 19.75 | +0.54 (+2.81%) | 470,011 |
| 25 Dec 2019 | USD | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 18.87 | 19.63 | 18.87 | 19.21 | 19.21 | +0.51 (+2.73%) | 627,394 |
| 23 Dec 2019 | USD | 19.55 | 19.65 | 18.03 | 18.7 | 18.7 | -1.16 (-5.84%) | 1,802,864 |
| 20 Dec 2019 | USD | 22.53 | 22.625 | 19.32 | 19.86 | 19.86 | -2.82 (-12.43%) | 2,879,526 |
| 19 Dec 2019 | USD | 23.1 | 23.8 | 22.5 | 22.68 | 22.68 | -0.38 (-1.65%) | 877,763 |
| 18 Dec 2019 | USD | 22.35 | 23.5 | 21.9 | 23.06 | 23.06 | +0.855 (+3.85%) | 1,076,459 |
| 17 Dec 2019 | USD | 20.25 | 22.35 | 20.01 | 22.205 | 22.205 | +1.985 (+9.82%) | 997,473 |
| 16 Dec 2019 | USD | 19.14 | 20.32 | 19.05 | 20.22 | 20.22 | +1.3 (+6.87%) | 680,536 |
| 13 Dec 2019 | USD | 19.3 | 19.85 | 18.75 | 18.92 | 18.92 | -0.545 (-2.80%) | 819,630 |
| 12 Dec 2019 | USD | 18.35 | 20.09 | 18.2016 | 19.465 | 19.465 | +1.115 (+6.08%) | 1,214,755 |
| 11 Dec 2019 | USD | 18.28 | 18.71 | 17.6 | 18.35 | 18.35 | +0.19 (+1.05%) | 666,483 |
| 10 Dec 2019 | USD | 18.39 | 18.69 | 18.02 | 18.16 | 18.16 | -0.3 (-1.63%) | 467,843 |
| 9 Dec 2019 | USD | 19.18 | 19.685 | 18.43 | 18.46 | 18.46 | -0.87 (-4.50%) | 595,953 |
| 6 Dec 2019 | USD | 19.08 | 19.98 | 18.48 | 19.33 | 19.33 | +0.19 (+0.99%) | 684,580 |
| 5 Dec 2019 | USD | 18.58 | 19.24 | 18.2 | 19.14 | 19.14 | +0.675 (+3.66%) | 660,354 |
| 4 Dec 2019 | USD | 19.98 | 19.98 | 18.2793 | 18.465 | 18.465 | -1.645 (-8.18%) | 1,228,906 |
| 3 Dec 2019 | USD | 18.57 | 20.51 | 18.26 | 20.11 | 20.11 | +1.36 (+7.25%) | 843,717 |
| 2 Dec 2019 | USD | 17.98 | 18.82 | 17.21 | 18.75 | 18.75 | +0.78 (+4.34%) | 940,961 |
| 29 Nov 2019 | USD | 19.91 | 19.91 | 17.87 | 17.97 | 17.97 | -1.79 (-9.06%) | 958,827 |
| 28 Nov 2019 | USD | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 18.95 | 19.88 | 18.79 | 19.76 | 19.76 | +0.78 (+4.11%) | 564,187 |
| 26 Nov 2019 | USD | 17.79 | 19.29 | 17.71 | 18.98 | 18.98 | +0.88 (+4.86%) | 831,044 |
| 25 Nov 2019 | USD | 17.78 | 18.16 | 16.75 | 18.1 | 18.1 | +0.2 (+1.12%) | 1,108,761 |
| 22 Nov 2019 | USD | 17.26 | 18.3673 | 15.95 | 17.9 | 17.9 | +0.87 (+5.11%) | 1,514,634 |
| 21 Nov 2019 | USD | 18.66 | 18.73 | 16.95 | 17.03 | 17.03 | -1.64 (-8.78%) | 1,055,383 |
| 20 Nov 2019 | USD | 19.02 | 19.53 | 18.62 | 18.67 | 18.67 | -0.5 (-2.61%) | 439,902 |
