| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | USD | 21.68 | 22.31 | 21.6 | 21.77 | 21.77 | +0.26 (+1.21%) | 7,527,027 |
| 15 Jan 2020 | USD | 20.56 | 21.53 | 20.5 | 21.51 | 21.51 | +1.09 (+5.34%) | 5,062,813 |
| 14 Jan 2020 | USD | 19.8 | 20.445 | 19.8 | 20.42 | 20.42 | +0.56 (+2.82%) | 2,409,241 |
| 13 Jan 2020 | USD | 19.97 | 20.14 | 19.805 | 19.86 | 19.86 | -0.12 (-0.60%) | 2,861,637 |
| 10 Jan 2020 | USD | 20.11 | 20.165 | 19.9 | 19.98 | 19.98 | -0.11 (-0.55%) | 2,501,493 |
| 9 Jan 2020 | USD | 20.42 | 20.49 | 20.075 | 20.09 | 20.09 | -0.25 (-1.23%) | 4,561,135 |
| 8 Jan 2020 | USD | 20.37 | 20.48 | 19.93 | 20.34 | 20.34 | -0.02 (-0.10%) | 3,383,206 |
| 7 Jan 2020 | USD | 20.28 | 20.41 | 19.92 | 20.36 | 20.36 | -0.13 (-0.63%) | 3,699,070 |
| 6 Jan 2020 | USD | 20 | 20.49 | 19.78 | 20.49 | 20.49 | +0.41 (+2.04%) | 2,936,071 |
| 3 Jan 2020 | USD | 19.85 | 20.1457 | 19.84 | 20.08 | 20.08 | -0.04 (-0.20%) | 3,490,182 |
| 2 Jan 2020 | USD | 20.38 | 20.45 | 19.91 | 20.12 | 20.12 | -0.18 (-0.89%) | 4,202,327 |
| 31 Dec 2019 | USD | 19.97 | 20.365 | 19.945 | 20.3 | 20.3 | +0.2 (+1.00%) | 4,178,675 |
| 30 Dec 2019 | USD | 20.18 | 20.325 | 20.03 | 20.1 | 20.1 | -0.09 (-0.45%) | 3,167,411 |
| 27 Dec 2019 | USD | 20.28 | 20.38 | 19.98 | 20.19 | 20.19 | -0.09 (-0.44%) | 3,289,528 |
| 26 Dec 2019 | USD | 20.19 | 20.28 | 20.1 | 20.28 | 20.28 | +0.17 (+0.85%) | 2,547,539 |
| 25 Dec 2019 | USD | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 20.09 | 20.17 | 19.9 | 20.11 | 20.11 | -0.06 (-0.30%) | 1,555,526 |
| 23 Dec 2019 | USD | 20.79 | 20.79 | 20.11 | 20.17 | 20.17 | -0.62 (-2.98%) | 6,869,705 |
| 20 Dec 2019 | USD | 20.15 | 20.84 | 19.95 | 20.79 | 20.79 | +0.7 (+3.48%) | 10,106,430 |
| 19 Dec 2019 | USD | 19.87 | 20.2 | 19.8646 | 20.09 | 20.09 | +0.21 (+1.06%) | 4,239,860 |
| 18 Dec 2019 | USD | 19.81 | 20.08 | 19.72 | 19.88 | 19.88 | +0.14 (+0.71%) | 2,791,352 |
| 17 Dec 2019 | USD | 19.83 | 19.85 | 19.44 | 19.74 | 19.74 | -0.24 (-1.20%) | 3,691,446 |
| 16 Dec 2019 | USD | 20.09 | 20.18 | 19.85 | 19.98 | 19.98 | +0.03 (+0.15%) | 3,579,978 |
| 13 Dec 2019 | USD | 20.02 | 20.23 | 19.86 | 19.95 | 19.95 | -0.05 (-0.25%) | 3,512,772 |
| 12 Dec 2019 | USD | 19.66 | 20.05 | 19.5905 | 20 | 20 | +0.37 (+1.88%) | 3,443,746 |
| 11 Dec 2019 | USD | 19.71 | 19.76 | 19.54 | 19.63 | 19.63 | -0.11 (-0.56%) | 2,760,727 |
| 10 Dec 2019 | USD | 19.96 | 20.05 | 19.69 | 19.74 | 19.74 | -0.25 (-1.25%) | 3,591,187 |
| 9 Dec 2019 | USD | 20.14 | 20.16 | 19.905 | 19.99 | 19.99 | -0.17 (-0.84%) | 3,960,903 |
| 6 Dec 2019 | USD | 19.89 | 20.27 | 19.79 | 20.16 | 20.16 | +0.44 (+2.23%) | 3,888,215 |
| 5 Dec 2019 | USD | 19.52 | 19.76 | 19.48 | 19.72 | 19.72 | +0.25 (+1.28%) | 3,021,961 |
