| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2020 | USD | 17 | 17.775 | 16.87 | 17.06 | 17.06 | -0.16 (-0.93%) | 7,931,200 |
| 19 Feb 2020 | USD | 16.57 | 17.25 | 16.48 | 17.22 | 17.22 | +0.79 (+4.81%) | 5,573,000 |
| 18 Feb 2020 | USD | 16.44 | 16.49 | 16.07 | 16.43 | 16.43 | -0.33 (-1.97%) | 5,059,300 |
| 14 Feb 2020 | USD | 16.91 | 16.965 | 16.38 | 16.76 | 16.76 | 0.0 (0.0%) | 4,639,200 |
| 13 Feb 2020 | USD | 16.69 | 16.98 | 16.6 | 16.76 | 16.76 | -0.01 (-0.06%) | 3,599,000 |
| 12 Feb 2020 | USD | 16.7 | 17.03 | 16.59 | 16.77 | 16.77 | +0.45 (+2.76%) | 3,120,200 |
| 11 Feb 2020 | USD | 16.55 | 16.64 | 16.22 | 16.32 | 16.32 | +0.04 (+0.25%) | 3,963,700 |
| 10 Feb 2020 | USD | 16.84 | 16.885 | 16.24 | 16.28 | 16.28 | -0.74 (-4.35%) | 4,330,900 |
| 7 Feb 2020 | USD | 17.16 | 17.24 | 16.9 | 17.02 | 17.02 | -0.37 (-2.13%) | 3,515,500 |
| 6 Feb 2020 | USD | 17.56 | 17.6 | 17.15 | 17.39 | 17.39 | -0.08 (-0.46%) | 4,310,500 |
| 5 Feb 2020 | USD | 16.96 | 17.68 | 16.96 | 17.47 | 17.47 | +0.88 (+5.30%) | 5,339,400 |
| 4 Feb 2020 | USD | 16.86 | 17 | 16.52 | 16.59 | 16.59 | +0.12 (+0.73%) | 6,829,100 |
| 3 Feb 2020 | USD | 16.62 | 16.725 | 16.35 | 16.47 | 16.47 | -0.17 (-1.02%) | 4,929,700 |
| 31 Jan 2020 | USD | 16.46 | 16.84 | 16.305 | 16.64 | 16.64 | -0.21 (-1.25%) | 5,859,500 |
| 30 Jan 2020 | USD | 16.62 | 17.04 | 16.5 | 16.85 | 16.85 | -0.01 (-0.06%) | 6,451,800 |
| 29 Jan 2020 | USD | 17.2 | 17.3 | 16.86 | 16.86 | 16.86 | -0.24 (-1.40%) | 6,681,500 |
| 28 Jan 2020 | USD | 16.57 | 17.2 | 16.39 | 17.1 | 17.1 | +0.7 (+4.27%) | 7,663,700 |
| 27 Jan 2020 | USD | 16.43 | 16.74 | 16.35 | 16.4 | 16.4 | -0.53 (-3.13%) | 6,887,200 |
| 24 Jan 2020 | USD | 17.08 | 17.2 | 16.61 | 16.93 | 16.93 | +0.19 (+1.14%) | 8,812,700 |
| 23 Jan 2020 | USD | 16.76 | 16.95 | 16.39 | 16.74 | 16.74 | -0.19 (-1.12%) | 7,923,800 |
| 22 Jan 2020 | USD | 17.33 | 17.33 | 16.905 | 16.93 | 16.93 | -0.49 (-2.81%) | 4,232,500 |
| 21 Jan 2020 | USD | 17.8 | 17.8 | 17.41 | 17.42 | 17.42 | -0.47 (-2.63%) | 3,950,900 |
| 17 Jan 2020 | USD | 17.94 | 18.04 | 17.79 | 17.89 | 17.89 | +0.04 (+0.22%) | 5,018,800 |
| 16 Jan 2020 | USD | 17.68 | 18.14 | 17.675 | 17.85 | 17.85 | +0.26 (+1.48%) | 5,509,800 |
| 15 Jan 2020 | USD | 17.57 | 17.85 | 17.53 | 17.59 | 17.59 | -0.17 (-0.96%) | 5,073,400 |
| 14 Jan 2020 | USD | 17.52 | 17.78 | 17.21 | 17.76 | 17.76 | +0.24 (+1.37%) | 8,295,700 |
| 13 Jan 2020 | USD | 18.2 | 18.29 | 17.48 | 17.52 | 17.52 | -0.61 (-3.36%) | 7,554,500 |
| 10 Jan 2020 | USD | 18.44 | 18.44 | 18.03 | 18.13 | 18.13 | -0.31 (-1.68%) | 6,951,900 |
| 9 Jan 2020 | USD | 18.55 | 18.65 | 18.15 | 18.44 | 18.44 | -0.31 (-1.65%) | 12,794,000 |
| 8 Jan 2020 | USD | 19.86 | 19.86 | 18.69 | 18.75 | 18.75 | -1.15 (-5.78%) | 8,191,000 |
