| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2019 | USD | 18.01 | 18.33 | 18 | 18.18 | 18.18 | +0.17 (+0.94%) | 1,583,557 |
| 5 Dec 2019 | USD | 17.9 | 18.095 | 17.816 | 18.01 | 18.01 | +0.12 (+0.67%) | 1,446,748 |
| 4 Dec 2019 | USD | 17.87 | 18.02 | 17.68 | 17.89 | 17.89 | +0.08 (+0.45%) | 1,953,149 |
| 3 Dec 2019 | USD | 17.68 | 17.88 | 17.58 | 17.81 | 17.81 | +0.04 (+0.23%) | 1,419,011 |
| 2 Dec 2019 | USD | 17.99 | 17.99 | 17.67 | 17.77 | 17.77 | -0.14 (-0.78%) | 1,253,346 |
| 29 Nov 2019 | USD | 17.95 | 18 | 17.76 | 17.91 | 17.91 | -0.03 (-0.17%) | 588,758 |
| 28 Nov 2019 | USD | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 18.08 | 18.18 | 17.825 | 17.94 | 17.94 | -0.06 (-0.33%) | 1,087,804 |
| 26 Nov 2019 | USD | 18.15 | 18.41 | 17.77 | 18 | 18 | -0.3 (-1.64%) | 2,003,005 |
| 25 Nov 2019 | USD | 17.79 | 18.34 | 17.735 | 18.3 | 18.3 | +0.24 (+1.33%) | 2,132,612 |
| 22 Nov 2019 | USD | 18.28 | 18.33 | 18.0182 | 18.06 | 18.06 | -0.19 (-1.04%) | 1,148,765 |
| 21 Nov 2019 | USD | 18.25 | 18.33 | 18.04 | 18.25 | 18.25 | +0.03 (+0.16%) | 1,195,056 |
| 20 Nov 2019 | USD | 17.72 | 18.27 | 17.47 | 18.22 | 18.22 | +0.51 (+2.88%) | 2,803,118 |
| 19 Nov 2019 | USD | 18.11 | 18.115 | 17.66 | 17.71 | 17.71 | -0.41 (-2.26%) | 2,120,624 |
| 18 Nov 2019 | USD | 18.17 | 18.18 | 18.03 | 18.12 | 18.12 | -0.08 (-0.44%) | 1,388,040 |
| 15 Nov 2019 | USD | 18.14 | 18.3 | 18.09 | 18.2 | 18.2 | +0.11 (+0.61%) | 901,437 |
| 14 Nov 2019 | USD | 18.06 | 18.17 | 18 | 18.09 | 18.09 | +0.02 (+0.11%) | 946,878 |
| 13 Nov 2019 | USD | 18.16 | 18.26 | 18.005 | 18.07 | 18.07 | -0.08 (-0.44%) | 2,956,940 |
| 12 Nov 2019 | USD | 18.11 | 18.29 | 18.06 | 18.15 | 18.15 | +0.04 (+0.22%) | 1,655,665 |
| 11 Nov 2019 | USD | 18.1 | 18.15 | 18.01 | 18.11 | 18.11 | -0.02 (-0.11%) | 1,180,816 |
| 8 Nov 2019 | USD | 18.14 | 18.185 | 17.99 | 18.13 | 18.13 | +0.07 (+0.39%) | 2,534,685 |
| 7 Nov 2019 | USD | 18.45 | 18.54 | 17.9 | 18.06 | 18.06 | -0.31 (-1.69%) | 2,011,760 |
| 6 Nov 2019 | USD | 18.4 | 18.515 | 18.31 | 18.37 | 18.37 | -0.03 (-0.16%) | 1,309,111 |
| 5 Nov 2019 | USD | 18.62 | 18.63 | 18.32 | 18.4 | 18.4 | -0.18 (-0.97%) | 1,664,061 |
| 4 Nov 2019 | USD | 18.62 | 18.82 | 18.5 | 18.58 | 18.58 | +0.06 (+0.32%) | 1,369,585 |
| 1 Nov 2019 | USD | 18.72 | 18.74 | 18.45 | 18.52 | 18.52 | -0.14 (-0.75%) | 1,313,965 |
| 31 Oct 2019 | USD | 18.32 | 18.83 | 18.32 | 18.66 | 18.66 | +0.34 (+1.86%) | 2,636,836 |
| 30 Oct 2019 | USD | 18.44 | 18.48 | 18.17 | 18.32 | 18.32 | -0.39 (-2.08%) | 1,336,159 |
| 29 Oct 2019 | USD | 18.85 | 18.98 | 18.25 | 18.71 | 18.71 | -0.14 (-0.74%) | 2,267,577 |
| 28 Oct 2019 | USD | 18.89 | 19.065 | 18.79 | 18.85 | 18.85 | -0.04 (-0.21%) | 749,549 |
