| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2019 | USD | 17.68 | 17.68 | 17.54 | 17.61 | 17.61 | +0.04 (+0.23%) | 61,800 |
| 12 Dec 2019 | USD | 17.54 | 17.62 | 17.53 | 17.57 | 17.57 | -0.12 (-0.68%) | 101,900 |
| 11 Dec 2019 | USD | 17.6 | 17.72 | 17.59 | 17.69 | 17.69 | +0.03 (+0.17%) | 78,800 |
| 10 Dec 2019 | USD | 17.67 | 17.73 | 17.65 | 17.66 | 17.66 | -0.24 (-1.34%) | 227,100 |
| 9 Dec 2019 | USD | 17.86 | 18.03 | 17.86 | 17.9 | 17.9 | -0.11 (-0.61%) | 117,600 |
| 6 Dec 2019 | USD | 18.02 | 18.12 | 17.92 | 18.01 | 18.01 | +0.26 (+1.46%) | 63,300 |
| 5 Dec 2019 | USD | 17.82 | 17.84 | 17.72 | 17.75 | 17.75 | -0.18 (-1.00%) | 109,500 |
| 4 Dec 2019 | USD | 17.95 | 18.01 | 17.88 | 17.93 | 17.93 | +0.24 (+1.36%) | 100,100 |
| 3 Dec 2019 | USD | 17.67 | 17.75 | 17.63 | 17.69 | 17.69 | +0.25 (+1.43%) | 120,300 |
| 2 Dec 2019 | USD | 17.66 | 17.69 | 17.31 | 17.44 | 17.44 | -0.75 (-4.12%) | 81,700 |
| 29 Nov 2019 | USD | 18.3 | 18.32 | 18.16 | 18.19 | 18.19 | -0.1 (-0.55%) | 32,500 |
| 28 Nov 2019 | USD | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 18.26 | 18.34 | 18.24 | 18.29 | 18.29 | +0.04 (+0.22%) | 49,600 |
| 26 Nov 2019 | USD | 18.14 | 18.36 | 18.14 | 18.25 | 18.25 | +0.21 (+1.16%) | 91,100 |
| 25 Nov 2019 | USD | 18.07 | 18.14 | 18 | 18.04 | 18.04 | -0.15 (-0.82%) | 61,500 |
| 22 Nov 2019 | USD | 18.2 | 18.27 | 18.14 | 18.19 | 18.19 | +0.16 (+0.89%) | 46,000 |
| 21 Nov 2019 | USD | 18.13 | 18.14 | 18 | 18.03 | 18.03 | -0.24 (-1.31%) | 81,600 |
| 20 Nov 2019 | USD | 18.18 | 18.3 | 18.18 | 18.27 | 18.27 | +0.04 (+0.22%) | 33,700 |
| 19 Nov 2019 | USD | 18.34 | 18.36 | 18.22 | 18.23 | 18.23 | -0.15 (-0.82%) | 80,700 |
| 18 Nov 2019 | USD | 18.38 | 18.42 | 18.33 | 18.38 | 18.38 | -0.1 (-0.54%) | 84,700 |
| 15 Nov 2019 | USD | 18.42 | 18.48 | 18.38 | 18.48 | 18.48 | +0.54 (+3.01%) | 73,700 |
| 14 Nov 2019 | USD | 17.9 | 17.96 | 17.86 | 17.94 | 17.94 | +0.11 (+0.62%) | 96,500 |
| 13 Nov 2019 | USD | 17.87 | 17.92 | 17.82 | 17.83 | 17.83 | -0.05 (-0.28%) | 63,700 |
| 12 Nov 2019 | USD | 17.98 | 18 | 17.88 | 17.88 | 17.88 | -0.04 (-0.22%) | 46,500 |
| 11 Nov 2019 | USD | 17.88 | 17.99 | 17.88 | 17.92 | 17.92 | -0.03 (-0.17%) | 87,000 |
| 8 Nov 2019 | USD | 17.95 | 18.02 | 17.91 | 17.95 | 17.95 | -0.12 (-0.66%) | 28,700 |
| 7 Nov 2019 | USD | 18.08 | 18.12 | 18.02 | 18.07 | 18.07 | +0.12 (+0.67%) | 50,200 |
| 6 Nov 2019 | USD | 18 | 18.08 | 17.95 | 17.95 | 17.95 | -0.05 (-0.28%) | 33,700 |
| 5 Nov 2019 | USD | 18.05 | 18.07 | 17.98 | 18 | 18 | -0.27 (-1.48%) | 58,800 |
| 4 Nov 2019 | USD | 18.35 | 18.39 | 18.27 | 18.27 | 18.27 | -0.46 (-2.46%) | 46,800 |
