| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2019 | USD | 16.78 | 16.8 | 16.57 | 16.59 | 16.59 | -0.17 (-1.01%) | 1,900,723 |
| 20 Dec 2019 | USD | 16.76 | 16.875 | 16.69 | 16.76 | 16.76 | +0.03 (+0.18%) | 6,864,754 |
| 19 Dec 2019 | USD | 16.7 | 16.74 | 16.63 | 16.73 | 16.73 | +0.04 (+0.24%) | 4,557,598 |
| 18 Dec 2019 | USD | 16.69 | 16.76 | 16.6 | 16.69 | 16.69 | +0.06 (+0.36%) | 5,173,165 |
| 17 Dec 2019 | USD | 16.44 | 16.66 | 16.35 | 16.63 | 16.63 | +0.21 (+1.28%) | 3,805,532 |
| 16 Dec 2019 | USD | 16.54 | 16.64 | 16.4 | 16.42 | 16.42 | +0.05 (+0.31%) | 3,962,999 |
| 13 Dec 2019 | USD | 16.45 | 16.57 | 16.23 | 16.37 | 16.37 | -0.17 (-1.03%) | 3,653,016 |
| 12 Dec 2019 | USD | 16.14 | 16.55 | 16.115 | 16.54 | 16.54 | +0.34 (+2.10%) | 4,184,545 |
| 11 Dec 2019 | USD | 16.26 | 16.335 | 16.18 | 16.2 | 16.2 | 0.0 (0.0%) | 4,782,333 |
| 10 Dec 2019 | USD | 16 | 16.245 | 15.98 | 16.2 | 16.2 | +0.17 (+1.06%) | 3,683,112 |
| 9 Dec 2019 | USD | 16 | 16.17 | 15.96 | 16.03 | 16.03 | +0.02 (+0.12%) | 4,326,803 |
| 6 Dec 2019 | USD | 16.08 | 16.2 | 15.99 | 16.01 | 16.01 | +0.12 (+0.76%) | 3,466,628 |
| 5 Dec 2019 | USD | 15.82 | 15.95 | 15.8 | 15.89 | 15.89 | +0.14 (+0.89%) | 2,363,387 |
| 4 Dec 2019 | USD | 15.7 | 15.93 | 15.65 | 15.75 | 15.75 | +0.05 (+0.32%) | 4,027,421 |
| 3 Dec 2019 | USD | 15.86 | 15.86 | 15.585 | 15.7 | 15.7 | -0.24 (-1.51%) | 2,730,359 |
| 2 Dec 2019 | USD | 16.16 | 16.29 | 15.94 | 15.94 | 15.94 | -0.14 (-0.87%) | 3,589,942 |
| 29 Nov 2019 | USD | 16.04 | 16.265 | 16.03 | 16.08 | 16.08 | -0.01 (-0.06%) | 1,492,090 |
| 28 Nov 2019 | USD | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 16.15 | 16.19 | 16.03 | 16.09 | 16.09 | +0.01 (+0.06%) | 3,746,442 |
| 26 Nov 2019 | USD | 16.09 | 16.145 | 15.97 | 16.08 | 16.08 | -0.07 (-0.43%) | 3,580,449 |
| 25 Nov 2019 | USD | 16.06 | 16.22 | 16.06 | 16.15 | 16.15 | +0.11 (+0.69%) | 2,196,345 |
| 22 Nov 2019 | USD | 16.11 | 16.18 | 16 | 16.04 | 16.04 | +0.02 (+0.12%) | 2,662,040 |
| 21 Nov 2019 | USD | 16.33 | 16.33 | 15.99 | 16.02 | 16.02 | -0.23 (-1.42%) | 3,225,404 |
| 20 Nov 2019 | USD | 16.19 | 16.33 | 16.01 | 16.25 | 16.25 | 0.0 (0.0%) | 3,863,029 |
| 19 Nov 2019 | USD | 16.29 | 16.39 | 16.22 | 16.25 | 16.25 | -0.01 (-0.06%) | 6,869,624 |
| 18 Nov 2019 | USD | 16.34 | 16.36 | 16.12 | 16.26 | 16.26 | -0.03 (-0.18%) | 3,732,229 |
| 15 Nov 2019 | USD | 16.59 | 16.61 | 16.28 | 16.29 | 16.29 | -0.23 (-1.39%) | 3,313,772 |
| 14 Nov 2019 | USD | 16.59 | 16.63 | 16.51 | 16.52 | 16.52 | -0.12 (-0.72%) | 4,644,357 |
| 13 Nov 2019 | USD | 16.55 | 16.705 | 16.44 | 16.64 | 16.64 | -0.05 (-0.30%) | 3,523,896 |
| 12 Nov 2019 | USD | 16.78 | 16.85 | 16.665 | 16.69 | 16.69 | -0.11 (-0.65%) | 4,899,203 |
