| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2019 | USD | 19.49 | 19.69 | 19.445 | 19.47 | 19.47 | -0.03 (-0.15%) | 2,148,197 |
| 3 Dec 2019 | USD | 19.29 | 19.51 | 19.2 | 19.5 | 19.5 | +0.03 (+0.15%) | 3,177,022 |
| 2 Dec 2019 | USD | 19.52 | 19.69 | 19.28 | 19.47 | 19.47 | -0.08 (-0.41%) | 3,310,997 |
| 29 Nov 2019 | USD | 19.8 | 19.845 | 19.52 | 19.55 | 19.55 | -0.28 (-1.41%) | 1,943,845 |
| 28 Nov 2019 | USD | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 19.77 | 20 | 19.71 | 19.83 | 19.83 | +0.09 (+0.46%) | 2,220,113 |
| 26 Nov 2019 | USD | 20.06 | 20.25 | 19.64 | 19.74 | 19.74 | -0.38 (-1.89%) | 5,107,615 |
| 25 Nov 2019 | USD | 19.75 | 20.36 | 19.68 | 20.12 | 20.12 | +0.42 (+2.13%) | 2,940,711 |
| 22 Nov 2019 | USD | 19.7 | 19.79 | 19.55 | 19.7 | 19.7 | +0.07 (+0.36%) | 2,948,435 |
| 21 Nov 2019 | USD | 20.05 | 20.065 | 19.62 | 19.63 | 19.63 | -0.42 (-2.09%) | 4,194,115 |
| 20 Nov 2019 | USD | 20.15 | 20.37 | 19.88 | 20.05 | 20.05 | -0.28 (-1.38%) | 3,785,107 |
| 19 Nov 2019 | USD | 20.41 | 20.44 | 20.19 | 20.33 | 20.33 | -0.13 (-0.64%) | 2,127,731 |
| 18 Nov 2019 | USD | 20.61 | 20.8 | 20.38 | 20.46 | 20.46 | -0.24 (-1.16%) | 2,753,144 |
| 15 Nov 2019 | USD | 20.62 | 20.71 | 20.48 | 20.7 | 20.7 | +0.16 (+0.78%) | 2,262,943 |
| 14 Nov 2019 | USD | 20.45 | 20.635 | 20.37 | 20.54 | 20.54 | -0.02 (-0.10%) | 2,559,996 |
| 13 Nov 2019 | USD | 20.29 | 20.97 | 20.22 | 20.56 | 20.56 | +0.11 (+0.54%) | 3,645,873 |
| 12 Nov 2019 | USD | 20.58 | 20.875 | 20.37 | 20.45 | 20.45 | -0.15 (-0.73%) | 3,802,238 |
| 11 Nov 2019 | USD | 20.28 | 20.66 | 20.165 | 20.6 | 20.6 | +0.25 (+1.23%) | 4,084,310 |
| 8 Nov 2019 | USD | 19.9 | 20.4 | 19.5325 | 20.35 | 20.35 | +0.44 (+2.21%) | 6,317,322 |
| 7 Nov 2019 | USD | 19.31 | 20.04 | 17.94 | 19.91 | 19.91 | -0.18 (-0.90%) | 25,568,891 |
| 6 Nov 2019 | USD | 20.81 | 20.81 | 19.985 | 20.09 | 20.09 | -0.8 (-3.83%) | 4,618,720 |
| 5 Nov 2019 | USD | 20.84 | 21.07 | 20.665 | 20.89 | 20.89 | +0.1 (+0.48%) | 2,235,963 |
| 4 Nov 2019 | USD | 20.54 | 20.98 | 20.465 | 20.79 | 20.79 | +0.35 (+1.71%) | 2,279,601 |
| 1 Nov 2019 | USD | 20.27 | 20.44 | 20.14 | 20.44 | 20.44 | +0.28 (+1.39%) | 2,251,507 |
| 31 Oct 2019 | USD | 20.09 | 20.235 | 19.88 | 20.16 | 20.16 | -0.04 (-0.20%) | 3,340,097 |
| 30 Oct 2019 | USD | 20.78 | 20.95 | 20.02 | 20.2 | 20.2 | -0.69 (-3.30%) | 2,879,290 |
| 29 Oct 2019 | USD | 20.82 | 20.97 | 20.68 | 20.89 | 20.89 | -0.06 (-0.29%) | 2,856,115 |
| 28 Oct 2019 | USD | 20.71 | 21.01 | 20.675 | 20.95 | 20.95 | +0.35 (+1.70%) | 1,525,794 |
| 25 Oct 2019 | USD | 21.26 | 21.295 | 20.53 | 20.6 | 20.6 | -0.71 (-3.33%) | 2,800,032 |
| 24 Oct 2019 | USD | 21.51 | 21.59 | 20.995 | 21.31 | 21.31 | -0.1 (-0.47%) | 2,782,754 |
