| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2020 | USD | 16.7499 | 16.88 | 16.41 | 16.54 | 16.54 | -0.26 (-1.55%) | 2,562,858 |
| 14 Jan 2020 | USD | 16.14 | 16.865 | 16.09 | 16.8 | 16.8 | +0.55 (+3.38%) | 2,939,560 |
| 13 Jan 2020 | USD | 15.94 | 16.34 | 15.92 | 16.25 | 16.25 | +0.39 (+2.46%) | 2,000,245 |
| 10 Jan 2020 | USD | 16.42 | 16.47 | 15.82 | 15.86 | 15.86 | -0.58 (-3.53%) | 2,460,030 |
| 9 Jan 2020 | USD | 16.33 | 16.55 | 16.1399 | 16.44 | 16.44 | +0.18 (+1.11%) | 1,865,933 |
| 8 Jan 2020 | USD | 15.86 | 16.3 | 15.78 | 16.26 | 16.26 | +0.42 (+2.65%) | 2,488,650 |
| 7 Jan 2020 | USD | 15.98 | 16.21 | 15.83 | 15.84 | 15.84 | -0.14 (-0.88%) | 1,635,327 |
| 6 Jan 2020 | USD | 15.7 | 16.09 | 15.6 | 15.98 | 15.98 | +0.1 (+0.63%) | 1,610,876 |
| 3 Jan 2020 | USD | 15.85 | 16 | 15.76 | 15.88 | 15.88 | -0.19 (-1.18%) | 1,957,017 |
| 2 Jan 2020 | USD | 16.06 | 16.205 | 15.72 | 16.07 | 16.07 | +0.32 (+2.03%) | 2,380,483 |
| 31 Dec 2019 | USD | 15.6 | 15.99 | 15.6 | 15.75 | 15.75 | +0.12 (+0.77%) | 2,000,296 |
| 30 Dec 2019 | USD | 15.67 | 15.95 | 15.32 | 15.63 | 15.63 | -0.03 (-0.19%) | 3,842,406 |
| 27 Dec 2019 | USD | 15.98 | 16.07 | 15.59 | 15.66 | 15.66 | -0.18 (-1.14%) | 1,542,889 |
| 26 Dec 2019 | USD | 16.25 | 16.33 | 15.615 | 15.84 | 15.84 | -0.41 (-2.52%) | 2,000,644 |
| 25 Dec 2019 | USD | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 16.17 | 16.42 | 16.155 | 16.25 | 16.25 | +0.12 (+0.74%) | 615,239 |
| 23 Dec 2019 | USD | 16.2 | 16.29 | 16.06 | 16.13 | 16.13 | -0.06 (-0.37%) | 951,095 |
| 20 Dec 2019 | USD | 16 | 16.3 | 15.81 | 16.19 | 16.19 | +0.24 (+1.50%) | 2,030,089 |
| 19 Dec 2019 | USD | 16.03 | 16.23 | 15.875 | 15.95 | 15.95 | -0.06 (-0.37%) | 1,241,939 |
| 18 Dec 2019 | USD | 16.2 | 16.31 | 15.94 | 16.01 | 16.01 | -0.09 (-0.56%) | 2,090,955 |
| 17 Dec 2019 | USD | 15.91 | 16.28 | 15.85 | 16.1 | 16.1 | +0.24 (+1.51%) | 1,513,840 |
| 16 Dec 2019 | USD | 15.68 | 16.05 | 15.67 | 15.86 | 15.86 | +0.35 (+2.26%) | 2,342,739 |
| 13 Dec 2019 | USD | 15.45 | 15.68 | 14.86 | 15.51 | 15.51 | +0.08 (+0.52%) | 3,418,999 |
| 12 Dec 2019 | USD | 16.23 | 16.65 | 15.17 | 15.43 | 15.43 | -0.78 (-4.81%) | 5,416,625 |
| 11 Dec 2019 | USD | 16.17 | 16.365 | 16.09 | 16.21 | 16.21 | +0.07 (+0.43%) | 1,084,749 |
| 10 Dec 2019 | USD | 16.18 | 16.22 | 15.96 | 16.14 | 16.14 | -0.05 (-0.31%) | 1,006,175 |
| 9 Dec 2019 | USD | 16.16 | 16.475 | 16 | 16.19 | 16.19 | -0.03 (-0.18%) | 1,691,330 |
| 6 Dec 2019 | USD | 15.5 | 16.3 | 15.5 | 16.22 | 16.22 | +0.88 (+5.74%) | 2,235,159 |
| 5 Dec 2019 | USD | 15.35 | 15.645 | 15.28 | 15.34 | 15.34 | +0.01 (+0.07%) | 1,048,852 |
| 4 Dec 2019 | USD | 15.26 | 15.61 | 15.2 | 15.33 | 15.33 | +0.13 (+0.86%) | 1,726,967 |
