| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2020 | USD | 19.63 | 19.86 | 19.62 | 19.64 | 19.64 | +0.23 (+1.18%) | 1,531,650 |
| 3 Feb 2020 | USD | 19.54 | 19.68 | 19.41 | 19.41 | 19.41 | -0.06 (-0.31%) | 1,944,549 |
| 31 Jan 2020 | USD | 19.91 | 19.91 | 19.35 | 19.47 | 19.47 | -0.57 (-2.84%) | 2,349,416 |
| 30 Jan 2020 | USD | 19.82 | 20.09 | 19.68 | 20.04 | 20.04 | -0.04 (-0.20%) | 1,871,807 |
| 29 Jan 2020 | USD | 20.32 | 20.34 | 20 | 20.08 | 20.08 | -0.19 (-0.94%) | 1,416,021 |
| 28 Jan 2020 | USD | 20.15 | 20.34 | 19.97 | 20.27 | 20.27 | +0.24 (+1.20%) | 1,512,278 |
| 27 Jan 2020 | USD | 20.12 | 20.14 | 19.86 | 20.03 | 20.03 | -0.62 (-3.00%) | 2,160,187 |
| 24 Jan 2020 | USD | 20.82 | 20.87 | 20.61 | 20.65 | 20.65 | -0.15 (-0.72%) | 3,224,286 |
| 23 Jan 2020 | USD | 20.62 | 20.85 | 20.44 | 20.8 | 20.8 | +0.04 (+0.19%) | 1,348,955 |
| 22 Jan 2020 | USD | 20.75 | 20.825 | 20.63 | 20.76 | 20.76 | +0.14 (+0.68%) | 1,446,410 |
| 21 Jan 2020 | USD | 21.06 | 21.2 | 20.61 | 20.62 | 20.62 | -0.51 (-2.41%) | 2,139,511 |
| 17 Jan 2020 | USD | 20.92 | 21.15 | 20.86 | 21.13 | 21.13 | +0.25 (+1.20%) | 1,323,908 |
| 16 Jan 2020 | USD | 20.91 | 20.91 | 20.67 | 20.88 | 20.88 | +0.12 (+0.58%) | 1,386,572 |
| 15 Jan 2020 | USD | 20.93 | 21.03 | 20.74 | 20.76 | 20.76 | -0.28 (-1.33%) | 1,749,055 |
| 14 Jan 2020 | USD | 21.03 | 21.09 | 20.985 | 21.04 | 21.04 | -0.04 (-0.19%) | 1,126,337 |
| 13 Jan 2020 | USD | 21.21 | 21.23 | 20.98 | 21.08 | 21.08 | -0.06 (-0.28%) | 1,597,330 |
| 10 Jan 2020 | USD | 21.05 | 21.21 | 21.02 | 21.14 | 21.14 | +0.12 (+0.57%) | 2,083,467 |
| 9 Jan 2020 | USD | 20.89 | 21.09 | 20.87 | 21.02 | 21.02 | +0.17 (+0.82%) | 1,367,637 |
| 8 Jan 2020 | USD | 20.64 | 21.01 | 20.6 | 20.85 | 20.85 | +0.21 (+1.02%) | 1,732,354 |
| 7 Jan 2020 | USD | 20.43 | 20.71 | 20.4 | 20.64 | 20.64 | +0.15 (+0.73%) | 1,602,678 |
| 6 Jan 2020 | USD | 20.26 | 20.49 | 20.26 | 20.49 | 20.49 | +0.11 (+0.54%) | 1,173,203 |
| 3 Jan 2020 | USD | 20.34 | 20.435 | 20.27 | 20.38 | 20.38 | -0.18 (-0.88%) | 1,286,851 |
| 2 Jan 2020 | USD | 20.31 | 20.59 | 20.31 | 20.56 | 20.56 | +0.27 (+1.33%) | 1,554,648 |
| 31 Dec 2019 | USD | 20.16 | 20.4 | 20.15 | 20.29 | 20.29 | +0.11 (+0.55%) | 1,262,973 |
| 30 Dec 2019 | USD | 20.15 | 20.25 | 20.09 | 20.18 | 20.18 | +0.05 (+0.25%) | 1,171,930 |
| 27 Dec 2019 | USD | 20.2 | 20.22 | 20.07 | 20.13 | 20.13 | 0.0 (0.0%) | 1,202,571 |
| 26 Dec 2019 | USD | 20.02 | 20.16 | 20.01 | 20.13 | 20.13 | +0.12 (+0.60%) | 743,431 |
| 25 Dec 2019 | USD | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 20.04 | 20.04 | 19.9645 | 20.01 | 20.01 | -0.01 (-0.05%) | 598,923 |
| 23 Dec 2019 | USD | 20.04 | 20.15 | 19.99 | 20.02 | 20.02 | -0.06 (-0.30%) | 1,707,686 |
