| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2020 | USD | 21.95 | 22.03 | 21.94 | 22.03 | 22.03 | +0.11 (+0.50%) | 3,765,554 |
| 3 Mar 2020 | USD | 22.05 | 22.06 | 21.92 | 21.92 | 21.92 | +0.25 (+1.15%) | 6,120,828 |
| 2 Mar 2020 | USD | 22.11 | 22.11 | 21.345 | 21.67 | 21.67 | -0.4 (-1.81%) | 7,740,800 |
| 28 Feb 2020 | USD | 22.08 | 22.1 | 22.02 | 22.07 | 22.07 | -0.01 (-0.05%) | 7,066,465 |
| 27 Feb 2020 | USD | 22.23 | 22.24 | 21.94 | 22.08 | 22.08 | -0.18 (-0.81%) | 11,583,562 |
| 26 Feb 2020 | USD | 22.3 | 22.305 | 22.26 | 22.26 | 22.26 | -0.02 (-0.09%) | 2,356,122 |
| 25 Feb 2020 | USD | 22.32 | 22.36 | 22.28 | 22.28 | 22.28 | -0.04 (-0.18%) | 4,037,897 |
| 24 Feb 2020 | USD | 22.31 | 22.34 | 22.28 | 22.32 | 22.32 | 0.0 (0.0%) | 1,383,877 |
| 21 Feb 2020 | USD | 22.31 | 22.34 | 22.31 | 22.32 | 22.32 | 0.0 (0.0%) | 504,366 |
| 20 Feb 2020 | USD | 22.29 | 22.34 | 22.29 | 22.32 | 22.32 | +0.02 (+0.09%) | 1,514,504 |
| 19 Feb 2020 | USD | 22.3 | 22.31 | 22.29 | 22.3 | 22.3 | 0.0 (0.0%) | 1,021,094 |
| 18 Feb 2020 | USD | 22.28 | 22.3 | 22.28 | 22.3 | 22.3 | 0.0 (0.0%) | 1,793,841 |
| 14 Feb 2020 | USD | 22.29 | 22.3 | 22.28 | 22.3 | 22.3 | +0.03 (+0.13%) | 783,157 |
| 13 Feb 2020 | USD | 22.28 | 22.3 | 22.26 | 22.27 | 22.27 | -0.03 (-0.13%) | 2,017,248 |
| 12 Feb 2020 | USD | 22.29 | 22.3 | 22.27 | 22.3 | 22.3 | +0.02 (+0.09%) | 1,617,919 |
| 11 Feb 2020 | USD | 22.29 | 22.29 | 22.26 | 22.28 | 22.28 | 0.0 (0.0%) | 2,476,053 |
| 10 Feb 2020 | USD | 22.29 | 22.3 | 22.27 | 22.28 | 22.28 | -0.01 (-0.04%) | 1,479,636 |
| 7 Feb 2020 | USD | 22.29 | 22.32 | 22.29 | 22.29 | 22.29 | -0.01 (-0.04%) | 735,136 |
| 6 Feb 2020 | USD | 22.31 | 22.32 | 22.285 | 22.3 | 22.3 | -0.01 (-0.04%) | 1,440,632 |
| 5 Feb 2020 | USD | 22.31 | 22.34 | 22.3 | 22.31 | 22.31 | +0.01 (+0.04%) | 1,104,242 |
| 4 Feb 2020 | USD | 22.3 | 22.32 | 22.29 | 22.3 | 22.3 | 0.0 (0.0%) | 988,679 |
| 3 Feb 2020 | USD | 22.29 | 22.3 | 22.28 | 22.3 | 22.3 | -0.01 (-0.04%) | 1,387,585 |
| 31 Jan 2020 | USD | 22.24 | 22.31 | 22.23 | 22.31 | 22.31 | +0.06 (+0.27%) | 1,858,461 |
| 30 Jan 2020 | USD | 22.26 | 22.27 | 22.24 | 22.25 | 22.25 | 0.0 (0.0%) | 1,475,716 |
| 29 Jan 2020 | USD | 22.29 | 22.31 | 22.25 | 22.25 | 22.25 | -0.03 (-0.13%) | 4,502,511 |
| 28 Jan 2020 | USD | 22.34 | 22.34 | 22.27 | 22.28 | 22.28 | -0.04 (-0.18%) | 2,157,607 |
| 27 Jan 2020 | USD | 22.3 | 22.33 | 22.29 | 22.32 | 22.32 | -0.01 (-0.04%) | 2,735,647 |
| 24 Jan 2020 | USD | 22.28 | 22.375 | 22.27 | 22.33 | 22.33 | +0.05 (+0.22%) | 2,314,115 |
| 23 Jan 2020 | USD | 22.28 | 22.31 | 22.27 | 22.28 | 22.28 | +0.01 (+0.04%) | 1,134,985 |
| 22 Jan 2020 | USD | 22.28 | 22.29 | 22.26 | 22.27 | 22.27 | 0.0 (0.0%) | 908,093 |
