| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2020 | USD | 18.26 | 18.4 | 17.8 | 17.83 | 17.83 | -0.42 (-2.30%) | 525,383 |
| 28 Jan 2020 | USD | 18.1 | 18.5 | 17.98 | 18.25 | 18.25 | +0.2 (+1.11%) | 674,724 |
| 27 Jan 2020 | USD | 18.2 | 18.42 | 18.03 | 18.05 | 18.05 | -0.55 (-2.96%) | 493,779 |
| 24 Jan 2020 | USD | 18.95 | 19.06 | 18.505 | 18.6 | 18.6 | -0.17 (-0.91%) | 549,842 |
| 23 Jan 2020 | USD | 18.61 | 19 | 18.18 | 18.77 | 18.77 | +0.025 (+0.13%) | 1,255,652 |
| 22 Jan 2020 | USD | 19.69 | 19.69 | 18.74 | 18.745 | 18.745 | -0.755 (-3.87%) | 985,173 |
| 21 Jan 2020 | USD | 19.6 | 19.93 | 19.06 | 19.5 | 19.5 | -0.2 (-1.02%) | 593,812 |
| 17 Jan 2020 | USD | 20.69 | 20.74 | 19.6 | 19.7 | 19.7 | -0.79 (-3.86%) | 969,765 |
| 16 Jan 2020 | USD | 20.02 | 20.63 | 19.725 | 20.49 | 20.49 | +0.6 (+3.02%) | 1,711,131 |
| 15 Jan 2020 | USD | 19.91 | 20.56 | 19.76 | 19.89 | 19.89 | -0.08 (-0.40%) | 2,581,813 |
| 14 Jan 2020 | USD | 19.81 | 20.23 | 19.75 | 19.97 | 19.97 | +0.18 (+0.91%) | 1,565,475 |
| 13 Jan 2020 | USD | 19.21 | 19.95 | 19.21 | 19.79 | 19.79 | +0.58 (+3.02%) | 1,133,306 |
| 10 Jan 2020 | USD | 19.01 | 19.4 | 18.9558 | 19.21 | 19.21 | +0.15 (+0.79%) | 839,526 |
| 9 Jan 2020 | USD | 18.9 | 19.62 | 18.84 | 19.06 | 19.06 | +0.32 (+1.71%) | 1,266,582 |
| 8 Jan 2020 | USD | 18.33 | 18.83 | 18.27 | 18.74 | 18.74 | +0.415 (+2.26%) | 997,931 |
| 7 Jan 2020 | USD | 18.33 | 18.37 | 18.11 | 18.325 | 18.325 | -0.075 (-0.41%) | 924,223 |
| 6 Jan 2020 | USD | 18.17 | 18.55 | 18.12 | 18.4 | 18.4 | +0.02 (+0.11%) | 737,271 |
| 3 Jan 2020 | USD | 18.23 | 18.51 | 18.13 | 18.38 | 18.38 | -0.04 (-0.22%) | 645,188 |
| 2 Jan 2020 | USD | 17.99 | 18.54 | 17.81 | 18.42 | 18.42 | +0.55 (+3.08%) | 839,698 |
| 31 Dec 2019 | USD | 17.7 | 17.98 | 17.68 | 17.87 | 17.87 | +0.11 (+0.62%) | 454,576 |
| 30 Dec 2019 | USD | 17.95 | 17.96 | 17.64 | 17.76 | 17.76 | -0.14 (-0.78%) | 643,557 |
| 27 Dec 2019 | USD | 18.17 | 18.28 | 17.8 | 17.9 | 17.9 | -0.22 (-1.21%) | 513,976 |
| 26 Dec 2019 | USD | 18.06 | 18.27 | 18.02 | 18.12 | 18.12 | +0.06 (+0.33%) | 305,368 |
| 25 Dec 2019 | USD | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 17.89 | 18.15 | 17.77 | 18.06 | 18.06 | +0.21 (+1.18%) | 173,450 |
| 23 Dec 2019 | USD | 18.06 | 18.09 | 17.79 | 17.85 | 17.85 | -0.09 (-0.50%) | 487,292 |
| 20 Dec 2019 | USD | 17.81 | 18.06 | 17.73 | 17.94 | 17.94 | +0.25 (+1.41%) | 1,875,520 |
| 19 Dec 2019 | USD | 17.83 | 17.925 | 17.665 | 17.69 | 17.69 | -0.16 (-0.90%) | 403,950 |
| 18 Dec 2019 | USD | 18.01 | 18.0551 | 17.79 | 17.85 | 17.85 | -0.08 (-0.45%) | 454,249 |
| 17 Dec 2019 | USD | 17.88 | 18 | 17.72 | 17.93 | 17.93 | +0.14 (+0.79%) | 803,119 |
