| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2019 | USD | 19.75 | 20.12 | 19.75 | 20.08 | 20.08 | +0.26 (+1.31%) | 3,406,893 |
| 19 Dec 2019 | USD | 19.97 | 19.97 | 19.72 | 19.82 | 19.82 | -0.12 (-0.60%) | 1,853,195 |
| 18 Dec 2019 | USD | 19.8 | 20.03 | 19.75 | 19.94 | 19.94 | +0.22 (+1.12%) | 2,197,457 |
| 17 Dec 2019 | USD | 19.57 | 19.825 | 19.51 | 19.72 | 19.72 | +0.16 (+0.82%) | 1,423,944 |
| 16 Dec 2019 | USD | 19.39 | 19.715 | 19.37 | 19.56 | 19.56 | +0.27 (+1.40%) | 2,187,695 |
| 13 Dec 2019 | USD | 19.52 | 19.62 | 19.275 | 19.29 | 19.29 | -0.23 (-1.18%) | 3,713,221 |
| 12 Dec 2019 | USD | 19.38 | 19.69 | 19.32 | 19.52 | 19.52 | +0.19 (+0.98%) | 1,867,052 |
| 11 Dec 2019 | USD | 19.3 | 19.4167 | 19.3 | 19.33 | 19.33 | +0.06 (+0.31%) | 707,911 |
| 10 Dec 2019 | USD | 19.18 | 19.36 | 19.14 | 19.27 | 19.27 | +0.06 (+0.31%) | 969,738 |
| 9 Dec 2019 | USD | 19.19 | 19.31 | 19.07 | 19.21 | 19.21 | 0.0 (0.0%) | 1,616,436 |
| 6 Dec 2019 | USD | 19.15 | 19.315 | 19.11 | 19.21 | 19.21 | +0.17 (+0.89%) | 1,213,018 |
| 5 Dec 2019 | USD | 19.24 | 19.27 | 18.99 | 19.04 | 19.04 | -0.09 (-0.47%) | 1,507,584 |
| 4 Dec 2019 | USD | 19.3 | 19.3 | 19.065 | 19.13 | 19.13 | +0.01 (+0.05%) | 1,783,051 |
| 3 Dec 2019 | USD | 19.38 | 19.39 | 18.99 | 19.12 | 19.12 | -0.49 (-2.50%) | 2,170,053 |
| 2 Dec 2019 | USD | 19.69 | 19.75 | 19.61 | 19.61 | 19.61 | -0.07 (-0.36%) | 1,958,191 |
| 29 Nov 2019 | USD | 19.53 | 19.71 | 19.53 | 19.68 | 19.68 | +0.09 (+0.46%) | 599,321 |
| 28 Nov 2019 | USD | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 19.63 | 19.67 | 19.535 | 19.59 | 19.59 | +0.04 (+0.20%) | 1,085,518 |
| 26 Nov 2019 | USD | 19.58 | 19.59 | 19.325 | 19.55 | 19.55 | -0.04 (-0.20%) | 1,703,307 |
| 25 Nov 2019 | USD | 19.45 | 19.63 | 19.45 | 19.59 | 19.59 | +0.19 (+0.98%) | 957,600 |
| 22 Nov 2019 | USD | 19.44 | 19.61 | 19.33 | 19.4 | 19.4 | -0.01 (-0.05%) | 1,198,712 |
| 21 Nov 2019 | USD | 19.45 | 19.47 | 19.26 | 19.41 | 19.41 | -0.01 (-0.05%) | 1,764,265 |
| 20 Nov 2019 | USD | 19.47 | 19.58 | 19.365 | 19.42 | 19.42 | -0.22 (-1.12%) | 1,950,110 |
| 19 Nov 2019 | USD | 19.64 | 19.68 | 19.48 | 19.64 | 19.64 | 0.0 (0.0%) | 1,413,735 |
| 18 Nov 2019 | USD | 19.67 | 19.785 | 19.53 | 19.64 | 19.64 | -0.23 (-1.16%) | 1,719,706 |
| 15 Nov 2019 | USD | 19.83 | 19.93 | 19.81 | 19.87 | 19.87 | +0.06 (+0.30%) | 1,431,249 |
| 14 Nov 2019 | USD | 19.72 | 19.825 | 19.66 | 19.81 | 19.81 | +0.01 (+0.05%) | 1,471,012 |
| 13 Nov 2019 | USD | 19.76 | 19.865 | 19.72 | 19.8 | 19.8 | -0.12 (-0.60%) | 1,194,005 |
| 12 Nov 2019 | USD | 19.7 | 20 | 19.7 | 19.92 | 19.92 | +0.2 (+1.01%) | 2,063,333 |
| 11 Nov 2019 | USD | 19.57 | 19.78 | 19.52 | 19.72 | 19.72 | -0.02 (-0.10%) | 1,172,175 |
