| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2020 | USD | 16.01 | 16.116 | 15.88 | 15.91 | 15.91 | -0.07 (-0.44%) | 842,800 |
| 23 Jan 2020 | USD | 15.99 | 16.23 | 15.94 | 15.98 | 15.98 | +0.03 (+0.19%) | 1,225,900 |
| 22 Jan 2020 | USD | 16 | 16.15 | 15.95 | 15.95 | 15.95 | +0.07 (+0.44%) | 916,900 |
| 21 Jan 2020 | USD | 15.85 | 16.06 | 15.85 | 15.88 | 15.88 | +0.03 (+0.19%) | 1,170,200 |
| 17 Jan 2020 | USD | 16.11 | 16.19 | 15.76 | 15.85 | 15.85 | -0.16 (-1.00%) | 1,146,000 |
| 16 Jan 2020 | USD | 16.1 | 16.222 | 15.97 | 16.01 | 16.01 | -0.12 (-0.74%) | 1,601,500 |
| 15 Jan 2020 | USD | 16.62 | 16.62 | 16.04 | 16.13 | 16.13 | -0.59 (-3.53%) | 1,774,300 |
| 14 Jan 2020 | USD | 17.05 | 17.06 | 16.65 | 16.72 | 16.72 | -0.32 (-1.88%) | 324,700 |
| 13 Jan 2020 | USD | 16.94 | 17.073 | 16.88 | 17.04 | 17.04 | +0.16 (+0.95%) | 218,300 |
| 10 Jan 2020 | USD | 17.16 | 17.22 | 16.86 | 16.88 | 16.88 | -0.33 (-1.92%) | 130,400 |
| 9 Jan 2020 | USD | 17.25 | 17.27 | 17.05 | 17.21 | 17.21 | +0.1 (+0.58%) | 267,000 |
| 8 Jan 2020 | USD | 17.3 | 17.389 | 16.91 | 17.11 | 17.11 | -0.18 (-1.04%) | 176,500 |
| 7 Jan 2020 | USD | 17.16 | 17.5 | 17.15 | 17.29 | 17.29 | +0.13 (+0.76%) | 179,000 |
| 6 Jan 2020 | USD | 17.26 | 17.42 | 17.1 | 17.16 | 17.16 | -0.22 (-1.27%) | 210,800 |
| 3 Jan 2020 | USD | 17.31 | 17.5 | 16.83 | 17.38 | 17.38 | -0.38 (-2.14%) | 599,000 |
| 2 Jan 2020 | USD | 17.92 | 18.05 | 17.65 | 17.76 | 17.76 | -0.13 (-0.73%) | 200,200 |
| 31 Dec 2019 | USD | 18.11 | 18.2 | 17.84 | 17.89 | 17.89 | -0.28 (-1.54%) | 154,400 |
| 30 Dec 2019 | USD | 19.13 | 19.19 | 18.06 | 18.17 | 18.17 | -0.96 (-5.02%) | 175,500 |
| 27 Dec 2019 | USD | 18.87 | 19.14 | 18.62 | 19.13 | 19.13 | +0.48 (+2.57%) | 99,400 |
| 26 Dec 2019 | USD | 18.28 | 18.67 | 18.28 | 18.65 | 18.65 | +0.46 (+2.53%) | 107,400 |
| 25 Dec 2019 | USD | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 18.11 | 18.33 | 18 | 18.19 | 18.19 | +0.15 (+0.83%) | 58,800 |
| 23 Dec 2019 | USD | 18.33 | 18.33 | 17.9 | 18.04 | 18.04 | -0.21 (-1.15%) | 110,300 |
| 20 Dec 2019 | USD | 18.5 | 18.53 | 18.19 | 18.25 | 18.25 | -0.09 (-0.49%) | 120,500 |
| 19 Dec 2019 | USD | 18.15 | 18.678 | 18 | 18.34 | 18.34 | +0.36 (+2.00%) | 310,400 |
| 18 Dec 2019 | USD | 18.05 | 18.14 | 17.957 | 17.98 | 17.98 | -0.02 (-0.11%) | 101,000 |
| 17 Dec 2019 | USD | 17.9 | 18.12 | 17.88 | 18 | 18 | 0.0 (0.0%) | 238,800 |
| 16 Dec 2019 | USD | 18.21 | 18.25 | 17.88 | 18 | 18 | -0.2 (-1.10%) | 285,900 |
| 13 Dec 2019 | USD | 18.12 | 18.2 | 18 | 18.2 | 18.2 | +0.03 (+0.17%) | 127,800 |
| 12 Dec 2019 | USD | 18 | 18.24 | 17.96 | 18.17 | 18.17 | +0.17 (+0.94%) | 162,100 |
