| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2019 | USD | 17.76 | 18.02 | 17.6 | 17.64 | 17.64 | -0.02 (-0.11%) | 1,814,110 |
| 23 Dec 2019 | USD | 17.64 | 17.72 | 17.38 | 17.66 | 17.66 | +0.07 (+0.40%) | 5,072,441 |
| 20 Dec 2019 | USD | 17.88 | 18.01 | 17.58 | 17.59 | 17.59 | -0.21 (-1.18%) | 14,360,594 |
| 19 Dec 2019 | USD | 17.77 | 17.87 | 17.58 | 17.8 | 17.8 | +0.07 (+0.39%) | 4,942,963 |
| 18 Dec 2019 | USD | 17.37 | 17.885 | 17.35 | 17.73 | 17.73 | +0.41 (+2.37%) | 5,439,039 |
| 17 Dec 2019 | USD | 17.03 | 17.5 | 16.87 | 17.32 | 17.32 | +0.27 (+1.58%) | 4,699,644 |
| 16 Dec 2019 | USD | 16.8 | 17.5 | 16.8 | 17.05 | 17.05 | +0.36 (+2.16%) | 9,818,673 |
| 13 Dec 2019 | USD | 17.2 | 17.2 | 16.53 | 16.69 | 16.69 | -0.33 (-1.94%) | 6,071,456 |
| 12 Dec 2019 | USD | 16.24 | 17.12 | 16.16 | 17.02 | 17.02 | +0.85 (+5.26%) | 8,637,417 |
| 11 Dec 2019 | USD | 16.25 | 16.305 | 16.095 | 16.17 | 16.17 | -0.46 (-2.77%) | 5,892,299 |
| 10 Dec 2019 | USD | 16.43 | 16.65 | 16.29 | 16.63 | 16.63 | +0.25 (+1.53%) | 5,674,620 |
| 9 Dec 2019 | USD | 16.2 | 16.6 | 16.16 | 16.38 | 16.38 | +0.11 (+0.68%) | 4,448,838 |
| 6 Dec 2019 | USD | 16.52 | 16.6901 | 16.26 | 16.27 | 16.27 | -0.03 (-0.18%) | 4,403,140 |
| 5 Dec 2019 | USD | 16.2 | 16.45 | 16.2 | 16.3 | 16.3 | +0.25 (+1.56%) | 4,479,399 |
| 4 Dec 2019 | USD | 15.76 | 16.095 | 15.72 | 16.05 | 16.05 | +0.35 (+2.23%) | 5,106,439 |
| 3 Dec 2019 | USD | 15.99 | 15.99 | 15.69 | 15.7 | 15.7 | -0.49 (-3.03%) | 7,218,636 |
| 2 Dec 2019 | USD | 16.65 | 16.8013 | 16.18 | 16.19 | 16.19 | -0.42 (-2.53%) | 6,826,823 |
| 29 Nov 2019 | USD | 16.88 | 16.93 | 16.57 | 16.61 | 16.61 | -0.3 (-1.77%) | 3,401,131 |
| 28 Nov 2019 | USD | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 17.04 | 17.15 | 16.71 | 16.91 | 16.91 | -0.1 (-0.59%) | 5,809,573 |
| 26 Nov 2019 | USD | 17.1 | 17.27 | 16.855 | 17.01 | 17.01 | -0.15 (-0.87%) | 5,972,074 |
| 25 Nov 2019 | USD | 17.21 | 17.28 | 16.81 | 17.16 | 17.16 | +0.22 (+1.30%) | 6,075,580 |
| 22 Nov 2019 | USD | 16.49 | 16.98 | 15.88 | 16.94 | 16.94 | +0.72 (+4.44%) | 10,700,138 |
| 21 Nov 2019 | USD | 16.3 | 16.42 | 15.85 | 16.22 | 16.22 | -0.06 (-0.37%) | 9,827,942 |
| 20 Nov 2019 | USD | 16.7 | 16.79 | 16.18 | 16.28 | 16.28 | -0.5 (-2.98%) | 6,037,603 |
| 19 Nov 2019 | USD | 16.98 | 17.03 | 16.475 | 16.78 | 16.78 | -0.52 (-3.01%) | 6,062,231 |
| 18 Nov 2019 | USD | 17.83 | 17.87 | 17.23 | 17.3 | 17.3 | -0.44 (-2.48%) | 5,293,193 |
| 15 Nov 2019 | USD | 17.29 | 17.8996 | 17.105 | 17.74 | 17.74 | +0.59 (+3.44%) | 6,417,890 |
| 14 Nov 2019 | USD | 16.73 | 17.26 | 16.72 | 17.15 | 17.15 | +0.41 (+2.45%) | 4,521,942 |
| 13 Nov 2019 | USD | 16.97 | 17.04 | 16.51 | 16.74 | 16.74 | -0.42 (-2.45%) | 5,350,909 |
