| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2019 | USD | 20.66 | 20.69 | 20.36 | 20.45 | 20.45 | -0.34 (-1.64%) | 518,699 |
| 29 Nov 2019 | USD | 20.62 | 20.82 | 20.62 | 20.79 | 20.79 | +0.22 (+1.07%) | 172,729 |
| 28 Nov 2019 | USD | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 20.55 | 20.69 | 20.53 | 20.57 | 20.57 | +0.05 (+0.24%) | 669,528 |
| 26 Nov 2019 | USD | 20.35 | 20.53 | 20.295 | 20.52 | 20.52 | +0.17 (+0.84%) | 558,052 |
| 25 Nov 2019 | USD | 20.5 | 20.53 | 20.34 | 20.35 | 20.35 | -0.09 (-0.44%) | 294,408 |
| 22 Nov 2019 | USD | 20.58 | 20.62 | 20.365 | 20.44 | 20.44 | -0.07 (-0.34%) | 377,567 |
| 21 Nov 2019 | USD | 20.36 | 20.54 | 20.3517 | 20.51 | 20.51 | +0.13 (+0.64%) | 296,785 |
| 20 Nov 2019 | USD | 20.65 | 20.65 | 20.34 | 20.38 | 20.38 | -0.33 (-1.59%) | 417,312 |
| 19 Nov 2019 | USD | 20.7 | 20.79 | 20.68 | 20.71 | 20.71 | -0.05 (-0.24%) | 342,083 |
| 18 Nov 2019 | USD | 20.73 | 20.85 | 20.71 | 20.76 | 20.76 | 0.0 (0.0%) | 264,444 |
| 15 Nov 2019 | USD | 20.76 | 20.9 | 20.71 | 20.76 | 20.76 | -0.01 (-0.05%) | 332,795 |
| 14 Nov 2019 | USD | 20.74 | 20.88 | 20.705 | 20.77 | 20.77 | -0.07 (-0.34%) | 440,794 |
| 13 Nov 2019 | USD | 20.47 | 20.87 | 20.41 | 20.84 | 20.84 | +0.34 (+1.66%) | 507,952 |
| 12 Nov 2019 | USD | 20.36 | 20.53 | 20.36 | 20.5 | 20.5 | +0.1 (+0.49%) | 303,018 |
| 11 Nov 2019 | USD | 20.22 | 20.45 | 20.2 | 20.4 | 20.4 | +0.19 (+0.94%) | 270,579 |
| 8 Nov 2019 | USD | 20.05 | 20.23 | 20.02 | 20.21 | 20.21 | +0.09 (+0.45%) | 612,616 |
| 7 Nov 2019 | USD | 20.45 | 20.47 | 20.08 | 20.12 | 20.12 | -0.24 (-1.18%) | 996,918 |
| 6 Nov 2019 | USD | 20.49 | 20.58 | 20.36 | 20.36 | 20.36 | -0.11 (-0.54%) | 525,247 |
| 5 Nov 2019 | USD | 20.59 | 20.65 | 20.39 | 20.47 | 20.47 | -0.12 (-0.58%) | 561,329 |
| 4 Nov 2019 | USD | 20.59 | 20.63 | 20.42 | 20.59 | 20.59 | +0.06 (+0.29%) | 626,299 |
| 1 Nov 2019 | USD | 20.5 | 20.755 | 20.47 | 20.53 | 20.53 | +0.09 (+0.44%) | 390,695 |
| 31 Oct 2019 | USD | 20.38 | 20.485 | 20.24 | 20.44 | 20.44 | +0.1 (+0.49%) | 399,702 |
| 30 Oct 2019 | USD | 20.06 | 20.345 | 19.94 | 20.34 | 20.34 | +0.35 (+1.75%) | 549,011 |
| 29 Oct 2019 | USD | 20.15 | 20.15 | 19.97 | 19.99 | 19.99 | -0.12 (-0.60%) | 677,696 |
| 28 Oct 2019 | USD | 19.75 | 20.26 | 19.7 | 20.11 | 20.11 | +0.39 (+1.98%) | 674,051 |
| 25 Oct 2019 | USD | 19.08 | 19.98 | 18.9 | 19.72 | 19.72 | +0.67 (+3.52%) | 1,017,536 |
| 24 Oct 2019 | USD | 19.16 | 19.26 | 18.96 | 19.05 | 19.05 | -0.11 (-0.57%) | 482,082 |
| 23 Oct 2019 | USD | 19.93 | 20.04 | 19.14 | 19.16 | 19.16 | -0.8 (-4.01%) | 1,028,850 |
| 22 Oct 2019 | USD | 19.89 | 20.1 | 19.84 | 19.96 | 19.96 | +0.12 (+0.60%) | 283,048 |
