| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2020 | USD | 16.45 | 16.72 | 16.435 | 16.71 | 16.71 | +0.51 (+3.15%) | 5,367,925 |
| 4 Feb 2020 | USD | 16.44 | 16.53 | 16.17 | 16.2 | 16.2 | +0.03 (+0.19%) | 4,409,630 |
| 3 Feb 2020 | USD | 16.15 | 16.34 | 16.11 | 16.17 | 16.17 | +0.17 (+1.06%) | 2,978,135 |
| 31 Jan 2020 | USD | 16.17 | 16.23 | 15.92 | 16 | 16 | -0.28 (-1.72%) | 3,508,536 |
| 30 Jan 2020 | USD | 16.2 | 16.34 | 16 | 16.28 | 16.28 | -0.04 (-0.25%) | 2,974,792 |
| 29 Jan 2020 | USD | 16.5 | 16.575 | 16.3 | 16.32 | 16.32 | -0.05 (-0.31%) | 3,423,079 |
| 28 Jan 2020 | USD | 16.42 | 16.4305 | 16.24 | 16.37 | 16.37 | +0.08 (+0.49%) | 4,336,789 |
| 27 Jan 2020 | USD | 16.26 | 16.45 | 16.21 | 16.29 | 16.29 | -0.26 (-1.57%) | 5,512,094 |
| 24 Jan 2020 | USD | 17.02 | 17.08 | 16.3667 | 16.55 | 16.55 | -0.47 (-2.76%) | 7,288,500 |
| 23 Jan 2020 | USD | 17.12 | 17.14 | 16.94 | 17.02 | 17.02 | -0.12 (-0.70%) | 6,772,628 |
| 22 Jan 2020 | USD | 17.19 | 17.22 | 16.93 | 17.14 | 17.14 | +0.05 (+0.29%) | 5,001,191 |
| 21 Jan 2020 | USD | 17.25 | 17.4 | 17.08 | 17.09 | 17.09 | -0.18 (-1.04%) | 9,314,793 |
| 17 Jan 2020 | USD | 17.01 | 17.335 | 16.83 | 17.27 | 17.27 | +0.71 (+4.29%) | 11,315,356 |
| 16 Jan 2020 | USD | 16.26 | 16.58 | 16.21 | 16.56 | 16.56 | +0.38 (+2.35%) | 5,045,897 |
| 15 Jan 2020 | USD | 16.27 | 16.39 | 16.06 | 16.18 | 16.18 | -0.21 (-1.28%) | 5,398,881 |
| 14 Jan 2020 | USD | 16.22 | 16.49 | 16.14 | 16.39 | 16.39 | +0.15 (+0.92%) | 3,155,988 |
| 13 Jan 2020 | USD | 16.17 | 16.26 | 16.055 | 16.24 | 16.24 | +0.07 (+0.43%) | 3,611,172 |
| 10 Jan 2020 | USD | 16.18 | 16.3 | 16.09 | 16.17 | 16.17 | -0.01 (-0.06%) | 5,106,257 |
| 9 Jan 2020 | USD | 16.17 | 16.24 | 16.06 | 16.18 | 16.18 | +0.13 (+0.81%) | 4,523,215 |
| 8 Jan 2020 | USD | 16 | 16.15 | 15.93 | 16.05 | 16.05 | +0.1 (+0.63%) | 3,571,630 |
| 7 Jan 2020 | USD | 16.03 | 16.1 | 15.86 | 15.95 | 15.95 | -0.13 (-0.81%) | 3,020,167 |
| 6 Jan 2020 | USD | 16.06 | 16.15 | 15.92 | 16.08 | 16.08 | -0.16 (-0.99%) | 4,117,755 |
| 3 Jan 2020 | USD | 16.3 | 16.335 | 16.09 | 16.24 | 16.24 | -0.28 (-1.69%) | 2,887,988 |
| 2 Jan 2020 | USD | 16.71 | 16.71 | 16.35 | 16.52 | 16.52 | -0.04 (-0.24%) | 4,111,975 |
| 31 Dec 2019 | USD | 16.58 | 16.67 | 16.5 | 16.56 | 16.56 | -0.02 (-0.12%) | 3,009,692 |
| 30 Dec 2019 | USD | 16.61 | 16.64 | 16.5 | 16.58 | 16.58 | +0.07 (+0.42%) | 2,622,128 |
| 27 Dec 2019 | USD | 16.58 | 16.58 | 16.4 | 16.51 | 16.51 | -0.07 (-0.42%) | 1,586,621 |
| 26 Dec 2019 | USD | 16.63 | 16.635 | 16.51 | 16.58 | 16.58 | -0.01 (-0.06%) | 1,178,176 |
| 25 Dec 2019 | USD | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 16.63 | 16.63 | 16.52 | 16.59 | 16.59 | 0.0 (0.0%) | 791,130 |
