| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2019 | USD | 20.21 | 20.32 | 19.85 | 19.89 | 19.89 | -0.24 (-1.19%) | 3,976,376 |
| 16 Dec 2019 | USD | 19.96 | 20.19 | 19.78 | 20.13 | 20.13 | +0.26 (+1.31%) | 6,243,100 |
| 13 Dec 2019 | USD | 20.2 | 20.44 | 19.8 | 19.87 | 19.87 | -0.39 (-1.92%) | 7,201,690 |
| 12 Dec 2019 | USD | 20.67 | 20.76 | 20.12 | 20.26 | 20.26 | -0.48 (-2.31%) | 5,151,098 |
| 11 Dec 2019 | USD | 21.23 | 21.28 | 20.69 | 20.74 | 20.74 | -0.75 (-3.49%) | 5,359,934 |
| 10 Dec 2019 | USD | 21.39 | 21.63 | 21.38 | 21.49 | 21.49 | +0.1 (+0.47%) | 6,420,847 |
| 9 Dec 2019 | USD | 21.28 | 21.57 | 21.28 | 21.39 | 21.39 | +0.12 (+0.56%) | 4,777,014 |
| 6 Dec 2019 | USD | 21.35 | 21.53 | 21.21 | 21.27 | 21.27 | -0.02 (-0.09%) | 3,675,654 |
| 5 Dec 2019 | USD | 21 | 21.3 | 21 | 21.29 | 21.29 | +0.23 (+1.09%) | 3,092,980 |
| 4 Dec 2019 | USD | 20.91 | 21.11 | 20.87 | 21.06 | 21.06 | +0.04 (+0.19%) | 4,993,865 |
| 3 Dec 2019 | USD | 20.53 | 21.09 | 20.53 | 21.02 | 21.02 | +0.46 (+2.24%) | 4,365,854 |
| 2 Dec 2019 | USD | 20.68 | 20.73 | 20.42 | 20.56 | 20.56 | -0.2 (-0.96%) | 3,516,569 |
| 29 Nov 2019 | USD | 20.76 | 21.05 | 20.72 | 20.76 | 20.76 | -0.06 (-0.29%) | 2,660,607 |
| 28 Nov 2019 | USD | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 20.69 | 20.82 | 20.575 | 20.82 | 20.82 | +0.07 (+0.34%) | 6,008,453 |
| 26 Nov 2019 | USD | 20.11 | 20.77 | 20.08 | 20.75 | 20.75 | +0.77 (+3.85%) | 28,638,711 |
| 25 Nov 2019 | USD | 19.93 | 20.155 | 19.76 | 19.98 | 19.98 | +0.28 (+1.42%) | 6,108,251 |
| 22 Nov 2019 | USD | 19.93 | 20.04 | 19.64 | 19.7 | 19.7 | -0.19 (-0.96%) | 5,444,120 |
| 21 Nov 2019 | USD | 20.45 | 20.5 | 19.72 | 19.89 | 19.89 | -0.6 (-2.93%) | 4,869,997 |
| 20 Nov 2019 | USD | 20.43 | 20.57 | 20.23 | 20.49 | 20.49 | +0.04 (+0.20%) | 5,846,313 |
| 19 Nov 2019 | USD | 20.59 | 20.7 | 20.4 | 20.45 | 20.45 | -0.1 (-0.49%) | 4,971,536 |
| 18 Nov 2019 | USD | 20.28 | 20.65 | 20.26 | 20.55 | 20.55 | +0.3 (+1.48%) | 4,448,070 |
| 15 Nov 2019 | USD | 19.96 | 20.25 | 19.845 | 20.25 | 20.25 | +0.33 (+1.66%) | 8,362,798 |
| 14 Nov 2019 | USD | 19.78 | 19.95 | 19.74 | 19.92 | 19.92 | +0.2 (+1.01%) | 4,573,460 |
| 13 Nov 2019 | USD | 19.77 | 19.97 | 19.69 | 19.72 | 19.72 | -0.04 (-0.20%) | 4,875,257 |
| 12 Nov 2019 | USD | 19.99 | 20.05 | 19.7 | 19.76 | 19.76 | -0.16 (-0.80%) | 6,794,590 |
| 11 Nov 2019 | USD | 20 | 20.09 | 19.75 | 19.92 | 19.92 | -0.03 (-0.15%) | 5,118,953 |
| 8 Nov 2019 | USD | 19.44 | 19.99 | 19.41 | 19.95 | 19.95 | +0.53 (+2.73%) | 17,649,170 |
| 7 Nov 2019 | USD | 19.45 | 19.59 | 19.075 | 19.42 | 19.42 | -0.02 (-0.10%) | 8,440,482 |
| 6 Nov 2019 | USD | 19.21 | 19.605 | 18.94 | 19.44 | 19.44 | +0.26 (+1.36%) | 43,681,020 |
