| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2020 | USD | 18.88 | 18.99 | 18.49 | 18.49 | 18.49 | -0.19 (-1.02%) | 3,829,903 |
| 5 Feb 2020 | USD | 18.1 | 18.73 | 18.02 | 18.68 | 18.68 | +0.88 (+4.94%) | 5,776,863 |
| 4 Feb 2020 | USD | 17.82 | 18.0914 | 17.75 | 17.8 | 17.8 | +0.35 (+2.01%) | 4,240,333 |
| 3 Feb 2020 | USD | 17.45 | 18.06 | 17.23 | 17.45 | 17.45 | +0.04 (+0.23%) | 4,689,468 |
| 31 Jan 2020 | USD | 18.08 | 18.12 | 17.16 | 17.41 | 17.41 | -0.71 (-3.92%) | 7,634,944 |
| 30 Jan 2020 | USD | 17.92 | 18.18 | 17.85 | 18.12 | 18.12 | +0.01 (+0.06%) | 4,456,689 |
| 29 Jan 2020 | USD | 18.3 | 18.48 | 18.08 | 18.11 | 18.11 | -0.02 (-0.11%) | 3,425,908 |
| 28 Jan 2020 | USD | 17.84 | 18.265 | 17.7 | 18.13 | 18.13 | +0.44 (+2.49%) | 3,929,930 |
| 27 Jan 2020 | USD | 17.34 | 17.89 | 17.25 | 17.69 | 17.69 | +0.03 (+0.17%) | 4,148,973 |
| 24 Jan 2020 | USD | 17.84 | 17.99 | 17.47 | 17.66 | 17.66 | -0.15 (-0.84%) | 4,700,245 |
| 23 Jan 2020 | USD | 17.85 | 17.9 | 17.5047 | 17.81 | 17.81 | -0.15 (-0.84%) | 3,338,106 |
| 22 Jan 2020 | USD | 18.27 | 18.3 | 17.95 | 17.96 | 17.96 | -0.19 (-1.05%) | 3,897,410 |
| 21 Jan 2020 | USD | 18.53 | 18.53 | 18.02 | 18.15 | 18.15 | -0.38 (-2.05%) | 6,271,471 |
| 17 Jan 2020 | USD | 18.82 | 18.9199 | 18.2 | 18.53 | 18.53 | -0.08 (-0.43%) | 9,408,084 |
| 16 Jan 2020 | USD | 18.04 | 18.64 | 17.92 | 18.61 | 18.61 | +0.69 (+3.85%) | 8,209,370 |
| 15 Jan 2020 | USD | 18.06 | 18.16 | 17.89 | 17.92 | 17.92 | -0.22 (-1.21%) | 3,058,422 |
| 14 Jan 2020 | USD | 17.99 | 18.3 | 17.92 | 18.14 | 18.14 | +0.16 (+0.89%) | 3,111,838 |
| 13 Jan 2020 | USD | 17.8 | 18.16 | 17.59 | 17.98 | 17.98 | +0.18 (+1.01%) | 5,116,973 |
| 10 Jan 2020 | USD | 17.44 | 17.83 | 17.37 | 17.8 | 17.8 | +0.37 (+2.12%) | 4,168,798 |
| 9 Jan 2020 | USD | 17.94 | 17.99 | 17.205 | 17.43 | 17.43 | -0.64 (-3.54%) | 5,468,108 |
| 8 Jan 2020 | USD | 18.11 | 18.42 | 17.84 | 18.07 | 18.07 | +0.04 (+0.22%) | 4,472,942 |
| 7 Jan 2020 | USD | 17.98 | 18.5 | 17.85 | 18.03 | 18.03 | -0.25 (-1.37%) | 8,678,648 |
| 6 Jan 2020 | USD | 17.34 | 18.49 | 17.31 | 18.28 | 18.28 | +0.84 (+4.82%) | 8,960,431 |
| 3 Jan 2020 | USD | 17.17 | 17.5 | 17.02 | 17.44 | 17.44 | +0.16 (+0.93%) | 4,817,265 |
| 2 Jan 2020 | USD | 17.7 | 17.8 | 17.02 | 17.28 | 17.28 | -0.4 (-2.26%) | 8,181,857 |
| 31 Dec 2019 | USD | 17.74 | 17.86 | 17.58 | 17.68 | 17.68 | -0.14 (-0.79%) | 3,785,893 |
| 30 Dec 2019 | USD | 17.86 | 18.07 | 17.62 | 17.82 | 17.82 | -0.01 (-0.06%) | 2,885,134 |
| 27 Dec 2019 | USD | 18.02 | 18.039 | 17.69 | 17.83 | 17.83 | -0.1 (-0.56%) | 3,811,768 |
| 26 Dec 2019 | USD | 17.75 | 17.97 | 17.65 | 17.93 | 17.93 | +0.29 (+1.64%) | 3,308,708 |
| 25 Dec 2019 | USD | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 0.0 (0.0%) | 0 |
