| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2020 | USD | 19.77 | 19.9 | 19.46 | 19.9 | 19.9 | -0.1 (-0.50%) | 10,574,100 |
| 6 Jan 2020 | USD | 19.74 | 20.125 | 19.63 | 20 | 20 | +0.42 (+2.15%) | 6,818,100 |
| 3 Jan 2020 | USD | 19.67 | 19.96 | 19.36 | 19.58 | 19.58 | +0.41 (+2.14%) | 10,626,100 |
| 2 Jan 2020 | USD | 19.1 | 19.27 | 18.95 | 19.17 | 19.17 | +0.26 (+1.37%) | 4,150,500 |
| 31 Dec 2019 | USD | 18.62 | 19.01 | 18.5 | 18.91 | 18.91 | +0.16 (+0.85%) | 3,160,400 |
| 30 Dec 2019 | USD | 18.79 | 18.905 | 18.67 | 18.75 | 18.75 | -0.03 (-0.16%) | 3,927,800 |
| 27 Dec 2019 | USD | 18.88 | 18.91 | 18.585 | 18.78 | 18.78 | +0.02 (+0.11%) | 4,034,000 |
| 26 Dec 2019 | USD | 18.75 | 18.92 | 18.595 | 18.76 | 18.76 | +0.14 (+0.75%) | 2,953,800 |
| 25 Dec 2019 | USD | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 18.6 | 18.7 | 18.49 | 18.62 | 18.62 | +0.03 (+0.16%) | 1,273,300 |
| 23 Dec 2019 | USD | 18.32 | 18.62 | 18.32 | 18.59 | 18.59 | +0.2 (+1.09%) | 3,995,700 |
| 20 Dec 2019 | USD | 18.32 | 18.44 | 18.175 | 18.39 | 18.39 | +0.02 (+0.11%) | 5,762,600 |
| 19 Dec 2019 | USD | 18.17 | 18.48 | 18.12 | 18.37 | 18.37 | +0.23 (+1.27%) | 4,265,800 |
| 18 Dec 2019 | USD | 17.74 | 18.215 | 17.59 | 18.14 | 18.14 | +0.3 (+1.68%) | 6,038,800 |
| 17 Dec 2019 | USD | 17.44 | 17.94 | 17.4 | 17.84 | 17.84 | +0.4 (+2.29%) | 5,376,300 |
| 16 Dec 2019 | USD | 17.36 | 17.52 | 17.26 | 17.44 | 17.44 | +0.3 (+1.75%) | 6,294,100 |
| 13 Dec 2019 | USD | 17.27 | 17.515 | 16.99 | 17.14 | 17.14 | -0.1 (-0.58%) | 8,634,700 |
| 12 Dec 2019 | USD | 16.21 | 17.27 | 16.21 | 17.24 | 17.24 | +0.98 (+6.03%) | 9,606,100 |
| 11 Dec 2019 | USD | 16.09 | 16.32 | 16.03 | 16.26 | 16.26 | +0.12 (+0.74%) | 7,123,400 |
| 10 Dec 2019 | USD | 16.24 | 16.3 | 15.95 | 16.14 | 16.14 | -0.11 (-0.68%) | 4,780,500 |
| 9 Dec 2019 | USD | 16.02 | 16.43 | 15.76 | 16.25 | 16.25 | -0.02 (-0.12%) | 5,495,300 |
| 6 Dec 2019 | USD | 15.58 | 16.39 | 15.58 | 16.27 | 16.27 | +0.75 (+4.83%) | 4,909,800 |
| 5 Dec 2019 | USD | 15.9 | 16.145 | 15.46 | 15.52 | 15.52 | -0.26 (-1.65%) | 4,176,400 |
| 4 Dec 2019 | USD | 15.27 | 15.89 | 15.14 | 15.78 | 15.78 | +0.75 (+4.99%) | 6,161,600 |
| 3 Dec 2019 | USD | 15.12 | 15.185 | 14.79 | 15.03 | 15.03 | -0.15 (-0.99%) | 5,159,400 |
| 2 Dec 2019 | USD | 15.13 | 15.51 | 14.97 | 15.18 | 15.18 | +0.2 (+1.34%) | 5,447,000 |
| 29 Nov 2019 | USD | 14.96 | 15.15 | 14.88 | 14.98 | 14.98 | -0.2 (-1.32%) | 3,102,600 |
| 28 Nov 2019 | USD | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 15.02 | 15.33 | 14.96 | 15.18 | 15.18 | +0.24 (+1.61%) | 5,856,300 |
| 26 Nov 2019 | USD | 15.67 | 15.67 | 14.92 | 14.94 | 14.94 | -0.77 (-4.90%) | 21,091,200 |
