| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2019 | USD | 20 | 20.21 | 19.53 | 19.79 | 19.79 | -0.22 (-1.10%) | 1,382,758 |
| 13 Dec 2019 | USD | 19.66 | 20.6898 | 19.51 | 20.01 | 20.01 | +0.16 (+0.81%) | 759,246 |
| 12 Dec 2019 | USD | 20.06 | 20.9 | 19.6 | 19.85 | 19.85 | -0.4 (-1.98%) | 1,022,235 |
| 11 Dec 2019 | USD | 20.91 | 21.24 | 19.92 | 20.25 | 20.25 | -0.75 (-3.57%) | 1,042,039 |
| 10 Dec 2019 | USD | 20.62 | 21.25 | 20.45 | 21 | 21 | +0.18 (+0.86%) | 682,555 |
| 9 Dec 2019 | USD | 21.08 | 21.2099 | 20.52 | 20.82 | 20.82 | -0.36 (-1.70%) | 991,046 |
| 6 Dec 2019 | USD | 20.6 | 21.22 | 20.49 | 21.18 | 21.18 | +0.71 (+3.47%) | 1,422,033 |
| 5 Dec 2019 | USD | 20.4 | 20.79 | 20.1 | 20.47 | 20.47 | 0.0 (0.0%) | 1,191,340 |
| 4 Dec 2019 | USD | 19.34 | 20.53 | 19.12 | 20.47 | 20.47 | +1.29 (+6.73%) | 1,380,183 |
| 3 Dec 2019 | USD | 19.36 | 19.6099 | 19.12 | 19.18 | 19.18 | -0.67 (-3.38%) | 1,268,971 |
| 2 Dec 2019 | USD | 20.42 | 20.65 | 19.17 | 19.85 | 19.85 | -0.56 (-2.74%) | 1,307,884 |
| 29 Nov 2019 | USD | 20.47 | 20.63 | 19.77 | 20.41 | 20.41 | -0.13 (-0.63%) | 454,880 |
| 28 Nov 2019 | USD | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 20.5 | 20.918 | 19.91 | 20.54 | 20.54 | +0.28 (+1.38%) | 1,130,571 |
| 26 Nov 2019 | USD | 21.73 | 22.11 | 20.17 | 20.26 | 20.26 | -1.51 (-6.94%) | 2,311,574 |
| 25 Nov 2019 | USD | 23.32 | 24.5823 | 21.62 | 21.77 | 21.77 | -1.53 (-6.57%) | 2,111,799 |
| 22 Nov 2019 | USD | 22.08 | 23.35 | 21.9 | 23.3 | 23.3 | +1.22 (+5.53%) | 1,228,018 |
| 21 Nov 2019 | USD | 21.98 | 22.89 | 20.87 | 22.08 | 22.08 | -0.02 (-0.09%) | 2,045,561 |
| 20 Nov 2019 | USD | 20.89 | 22.25 | 20.83 | 22.1 | 22.1 | +0.85 (+4%) | 2,272,011 |
| 19 Nov 2019 | USD | 21.14 | 21.56 | 20.7128 | 21.25 | 21.25 | -0.03 (-0.14%) | 2,693,133 |
| 18 Nov 2019 | USD | 20.37 | 21.33 | 20.12 | 21.28 | 21.28 | +0.63 (+3.05%) | 2,604,385 |
| 15 Nov 2019 | USD | 20.5 | 20.95 | 19.7 | 20.65 | 20.65 | +0.04 (+0.19%) | 1,974,168 |
| 14 Nov 2019 | USD | 20.99 | 21.15 | 19.97 | 20.61 | 20.61 | -0.18 (-0.87%) | 1,738,553 |
| 13 Nov 2019 | USD | 18.8 | 22.18 | 18.76 | 20.79 | 20.79 | +1.75 (+9.19%) | 10,337,500 |
| 12 Nov 2019 | USD | 18.5 | 19.35 | 17.83 | 19.04 | 19.04 | +0.56 (+3.03%) | 2,078,611 |
| 11 Nov 2019 | USD | 18.65 | 19.55 | 18.37 | 18.48 | 18.48 | -0.2 (-1.07%) | 966,270 |
| 8 Nov 2019 | USD | 21.6035 | 21.75 | 17.87 | 18.68 | 18.68 | -0.29 (-1.53%) | 3,055,347 |
| 7 Nov 2019 | USD | 19.77 | 19.98 | 18.59 | 18.97 | 18.97 | -0.45 (-2.32%) | 1,055,075 |
| 6 Nov 2019 | USD | 21.41 | 21.8 | 19.28 | 19.42 | 19.42 | -1.94 (-9.08%) | 1,199,142 |
| 5 Nov 2019 | USD | 21.05 | 21.65 | 20.34 | 21.36 | 21.36 | +0.32 (+1.52%) | 532,965 |
