| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2019 | USD | 22.32 | 22.32 | 21.6748 | 21.79 | 21.79 | -0.53 (-2.37%) | 519,398 |
| 26 Dec 2019 | USD | 22.2 | 22.61 | 22.06 | 22.32 | 22.32 | +0.17 (+0.77%) | 519,589 |
| 25 Dec 2019 | USD | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 21.84 | 22.19 | 21.67 | 22.15 | 22.15 | +0.34 (+1.56%) | 364,081 |
| 23 Dec 2019 | USD | 21.2 | 21.83 | 21.01 | 21.81 | 21.81 | +0.66 (+3.12%) | 752,010 |
| 20 Dec 2019 | USD | 20.65 | 21.17 | 20.51 | 21.15 | 21.15 | +0.55 (+2.67%) | 1,136,262 |
| 19 Dec 2019 | USD | 20.68 | 20.85 | 20.3 | 20.6 | 20.6 | 0.0 (0.0%) | 1,104,427 |
| 18 Dec 2019 | USD | 21.31 | 21.31 | 20.32 | 20.6 | 20.6 | -0.73 (-3.42%) | 913,182 |
| 17 Dec 2019 | USD | 20.71 | 21.4 | 20.66 | 21.33 | 21.33 | +0.63 (+3.04%) | 1,181,005 |
| 16 Dec 2019 | USD | 20.46 | 20.74 | 20.33 | 20.7 | 20.7 | +0.39 (+1.92%) | 563,845 |
| 13 Dec 2019 | USD | 20.25 | 20.57 | 19.85 | 20.31 | 20.31 | +0.06 (+0.30%) | 1,151,179 |
| 12 Dec 2019 | USD | 19.95 | 20.27 | 19.9 | 20.25 | 20.25 | +0.44 (+2.22%) | 1,011,901 |
| 11 Dec 2019 | USD | 19.31 | 20.05 | 19.31 | 19.81 | 19.81 | +0.5 (+2.59%) | 1,223,997 |
| 10 Dec 2019 | USD | 18.93 | 19.4428 | 18.88 | 19.31 | 19.31 | +0.26 (+1.36%) | 1,118,562 |
| 9 Dec 2019 | USD | 19.01 | 19.36 | 18.52 | 19.05 | 19.05 | +0.7 (+3.81%) | 1,966,030 |
| 6 Dec 2019 | USD | 18.12 | 18.45 | 17.9701 | 18.35 | 18.35 | +0.41 (+2.29%) | 854,392 |
| 5 Dec 2019 | USD | 17.45 | 18.25 | 17.45 | 17.94 | 17.94 | +0.52 (+2.99%) | 1,547,899 |
| 4 Dec 2019 | USD | 16.7 | 17.51 | 16.66 | 17.42 | 17.42 | +0.68 (+4.06%) | 1,200,031 |
| 3 Dec 2019 | USD | 16.19 | 16.81 | 16.01 | 16.74 | 16.74 | +0.33 (+2.01%) | 1,262,144 |
| 2 Dec 2019 | USD | 16.4 | 16.71 | 16.27 | 16.41 | 16.41 | +0.06 (+0.37%) | 775,191 |
| 29 Nov 2019 | USD | 16.21 | 16.48 | 16.04 | 16.35 | 16.35 | +0.16 (+0.99%) | 539,042 |
| 28 Nov 2019 | USD | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 15.57 | 16.3 | 15.56 | 16.19 | 16.19 | +0.65 (+4.18%) | 908,948 |
| 26 Nov 2019 | USD | 15.61 | 15.7399 | 15.22 | 15.54 | 15.54 | -0.09 (-0.58%) | 751,174 |
| 25 Nov 2019 | USD | 14.99 | 15.68 | 14.99 | 15.63 | 15.63 | +0.71 (+4.76%) | 1,074,697 |
| 22 Nov 2019 | USD | 14.78 | 14.96 | 14.59 | 14.92 | 14.92 | +0.14 (+0.95%) | 631,594 |
| 21 Nov 2019 | USD | 15.08 | 15.3899 | 14.655 | 14.78 | 14.78 | -0.255 (-1.70%) | 944,333 |
| 20 Nov 2019 | USD | 15.05 | 15.28 | 14.82 | 15.035 | 15.035 | -0.065 (-0.43%) | 979,780 |
| 19 Nov 2019 | USD | 15.18 | 15.36 | 14.99 | 15.1 | 15.1 | +0.13 (+0.87%) | 907,024 |
| 18 Nov 2019 | USD | 14.95 | 15.22 | 14.53 | 14.97 | 14.97 | +0.02 (+0.13%) | 1,158,598 |
