| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2019 | USD | 22.88 | 22.88 | 22.39 | 22.63 | 22.63 | -0.14 (-0.61%) | 1,703,019 |
| 19 Dec 2019 | USD | 22.27 | 23.01 | 22.27 | 22.77 | 22.77 | +0.5 (+2.25%) | 1,527,552 |
| 18 Dec 2019 | USD | 21.72 | 22.39 | 21.68 | 22.27 | 22.27 | +0.55 (+2.53%) | 1,930,991 |
| 17 Dec 2019 | USD | 22.08 | 22.085 | 21.67 | 21.72 | 21.72 | -0.29 (-1.32%) | 1,941,471 |
| 16 Dec 2019 | USD | 22.17 | 22.47 | 21.89 | 22.01 | 22.01 | -0.02 (-0.09%) | 1,236,687 |
| 13 Dec 2019 | USD | 21.97 | 22.46 | 21.895 | 22.03 | 22.03 | +0.4 (+1.85%) | 3,407,017 |
| 12 Dec 2019 | USD | 21.56 | 21.96 | 21.56 | 21.63 | 21.63 | +0.08 (+0.37%) | 2,713,726 |
| 11 Dec 2019 | USD | 22.19 | 22.19 | 21.51 | 21.55 | 21.55 | -0.625 (-2.82%) | 2,736,295 |
| 10 Dec 2019 | USD | 21.58 | 22.21 | 21.55 | 22.175 | 22.175 | +0.595 (+2.76%) | 3,277,544 |
| 9 Dec 2019 | USD | 22.09 | 22.275 | 21.57 | 21.58 | 21.58 | -0.54 (-2.44%) | 2,083,436 |
| 6 Dec 2019 | USD | 22.44 | 22.475 | 22.1 | 22.12 | 22.12 | -0.09 (-0.41%) | 1,172,964 |
| 5 Dec 2019 | USD | 22.17 | 22.27 | 21.75 | 22.21 | 22.21 | +0.125 (+0.57%) | 2,795,638 |
| 4 Dec 2019 | USD | 22.05 | 22.305 | 21.9 | 22.085 | 22.085 | +0.125 (+0.57%) | 1,554,243 |
| 3 Dec 2019 | USD | 22.05 | 22.12 | 21.85 | 21.96 | 21.96 | -0.31 (-1.39%) | 1,899,468 |
| 2 Dec 2019 | USD | 22.5 | 22.58 | 22.175 | 22.27 | 22.27 | -0.28 (-1.24%) | 2,295,069 |
| 29 Nov 2019 | USD | 22.51 | 22.69 | 22.27 | 22.55 | 22.55 | -0.11 (-0.49%) | 862,879 |
| 28 Nov 2019 | USD | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 22.11 | 22.73 | 21.99 | 22.66 | 22.66 | +0.59 (+2.67%) | 1,771,634 |
| 26 Nov 2019 | USD | 21.86 | 22.13 | 21.45 | 22.07 | 22.07 | +0.2 (+0.91%) | 2,903,545 |
| 25 Nov 2019 | USD | 22.48 | 22.49 | 21.835 | 21.87 | 21.87 | -0.495 (-2.21%) | 2,357,738 |
| 22 Nov 2019 | USD | 22.8 | 22.88 | 22.34 | 22.365 | 22.365 | -0.355 (-1.56%) | 1,910,100 |
| 21 Nov 2019 | USD | 22.76 | 22.78 | 22.47 | 22.72 | 22.72 | +0.08 (+0.35%) | 1,952,189 |
| 20 Nov 2019 | USD | 22.72 | 23.015 | 22.51 | 22.64 | 22.64 | -0.18 (-0.79%) | 1,919,016 |
| 19 Nov 2019 | USD | 22.61 | 22.88 | 22.42 | 22.82 | 22.82 | +0.23 (+1.02%) | 1,611,639 |
| 18 Nov 2019 | USD | 22.12 | 22.66 | 22.12 | 22.59 | 22.59 | -0.05 (-0.22%) | 2,343,663 |
| 15 Nov 2019 | USD | 22.86 | 22.925 | 22.54 | 22.64 | 22.64 | -0.13 (-0.57%) | 1,829,960 |
| 14 Nov 2019 | USD | 22.94 | 23.245 | 22.75 | 22.77 | 22.77 | -0.25 (-1.09%) | 1,976,409 |
| 13 Nov 2019 | USD | 23.77 | 23.965 | 22.98 | 23.02 | 23.02 | -0.75 (-3.16%) | 2,253,797 |
| 12 Nov 2019 | USD | 24.5 | 24.56 | 23.71 | 23.77 | 23.77 | -1 (-4.04%) | 3,172,377 |
| 11 Nov 2019 | USD | 24.66 | 24.9 | 24.48 | 24.77 | 24.77 | -0.05 (-0.20%) | 1,245,736 |
