| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2019 | USD | 19.41 | 19.95 | 19.28 | 19.79 | 19.79 | +0.41 (+2.12%) | 21,987,477 |
| 19 Dec 2019 | USD | 18.97 | 19.437 | 18.85 | 19.38 | 19.38 | +0.51 (+2.70%) | 6,430,507 |
| 18 Dec 2019 | USD | 18.9 | 19.03 | 18.645 | 18.87 | 18.87 | +0.04 (+0.21%) | 4,638,617 |
| 17 Dec 2019 | USD | 18.97 | 19 | 18.58 | 18.83 | 18.83 | -0.2 (-1.05%) | 6,859,419 |
| 16 Dec 2019 | USD | 19.34 | 19.605 | 19.01 | 19.03 | 19.03 | -0.11 (-0.57%) | 8,078,576 |
| 13 Dec 2019 | USD | 19.64 | 19.78 | 19.11 | 19.14 | 19.14 | -0.54 (-2.74%) | 5,177,911 |
| 12 Dec 2019 | USD | 18.8 | 19.7 | 18.71 | 19.68 | 19.68 | +0.87 (+4.63%) | 6,196,715 |
| 11 Dec 2019 | USD | 18.73 | 18.945 | 18.63 | 18.81 | 18.81 | +0.115 (+0.62%) | 3,224,021 |
| 10 Dec 2019 | USD | 19.06 | 19.08 | 18.57 | 18.695 | 18.695 | -0.325 (-1.71%) | 4,090,098 |
| 9 Dec 2019 | USD | 19.28 | 19.34 | 19 | 19.02 | 19.02 | -0.27 (-1.40%) | 7,984,332 |
| 6 Dec 2019 | USD | 19.02 | 19.345 | 19.01 | 19.29 | 19.29 | +0.39 (+2.06%) | 5,057,626 |
| 5 Dec 2019 | USD | 19.05 | 19.07 | 18.64 | 18.9 | 18.9 | +0.02 (+0.11%) | 4,667,497 |
| 4 Dec 2019 | USD | 18.53 | 19 | 18.53 | 18.88 | 18.88 | +0.35 (+1.89%) | 5,034,304 |
| 3 Dec 2019 | USD | 18.51 | 18.62 | 18.16 | 18.53 | 18.53 | -0.13 (-0.70%) | 4,463,518 |
| 2 Dec 2019 | USD | 18.9 | 19.01 | 18.62 | 18.66 | 18.66 | -0.12 (-0.64%) | 5,758,937 |
| 29 Nov 2019 | USD | 18.56 | 18.98 | 18.56 | 18.78 | 18.78 | 0.0 (0.0%) | 3,866,928 |
| 28 Nov 2019 | USD | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 18.32 | 18.78 | 18.25 | 18.78 | 18.78 | +0.48 (+2.62%) | 5,243,137 |
| 26 Nov 2019 | USD | 17.99 | 18.36 | 17.82 | 18.3 | 18.3 | +0.24 (+1.33%) | 7,328,766 |
| 25 Nov 2019 | USD | 17.51 | 18.18 | 17.5 | 18.06 | 18.06 | +0.72 (+4.15%) | 8,276,649 |
| 22 Nov 2019 | USD | 17.51 | 17.65 | 17.23 | 17.34 | 17.34 | -0.03 (-0.17%) | 5,236,012 |
| 21 Nov 2019 | USD | 17.27 | 17.64 | 17.02 | 17.37 | 17.37 | +0.13 (+0.75%) | 7,110,122 |
| 20 Nov 2019 | USD | 17.13 | 17.53 | 17.06 | 17.24 | 17.24 | -0.03 (-0.17%) | 7,004,873 |
| 19 Nov 2019 | USD | 17.33 | 17.425 | 17.16 | 17.27 | 17.27 | +0.04 (+0.23%) | 5,311,392 |
| 18 Nov 2019 | USD | 17.72 | 17.81 | 17.16 | 17.23 | 17.23 | -0.47 (-2.66%) | 8,967,629 |
| 15 Nov 2019 | USD | 17.36 | 17.83 | 17.25 | 17.7 | 17.7 | +0.44 (+2.55%) | 5,209,926 |
| 14 Nov 2019 | USD | 17.15 | 17.3348 | 16.87 | 17.26 | 17.26 | -0.01 (-0.06%) | 7,903,959 |
| 13 Nov 2019 | USD | 17.49 | 17.49 | 17.15 | 17.27 | 17.27 | -0.26 (-1.48%) | 7,400,005 |
| 12 Nov 2019 | USD | 17.5 | 17.779 | 17.17 | 17.53 | 17.53 | +0.29 (+1.68%) | 8,485,214 |
| 11 Nov 2019 | USD | 17.43 | 17.57 | 17 | 17.24 | 17.24 | -0.37 (-2.10%) | 6,185,517 |
