| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2020 | USD | 27.33 | 27.455 | 26.6 | 26.94 | 26.94 | -0.28 (-1.03%) | 427,813 |
| 5 Feb 2020 | USD | 26.75 | 27.595 | 26.64 | 27.22 | 27.22 | +1.12 (+4.29%) | 261,917 |
| 4 Feb 2020 | USD | 26.49 | 27.04 | 25.99 | 26.1 | 26.1 | +0.29 (+1.12%) | 285,896 |
| 3 Feb 2020 | USD | 25.87 | 26.3 | 25.69 | 25.81 | 25.81 | -0.05 (-0.19%) | 367,930 |
| 31 Jan 2020 | USD | 26.04 | 26.25 | 25.63 | 25.86 | 25.86 | -0.75 (-2.82%) | 263,024 |
| 30 Jan 2020 | USD | 25.98 | 26.63 | 25.92 | 26.61 | 26.61 | +0.1 (+0.38%) | 189,527 |
| 29 Jan 2020 | USD | 27.93 | 28.12 | 26.49 | 26.51 | 26.51 | -1.12 (-4.05%) | 437,500 |
| 28 Jan 2020 | USD | 27.67 | 27.86 | 26.95 | 27.63 | 27.63 | +0.2 (+0.73%) | 381,941 |
| 27 Jan 2020 | USD | 27.81 | 28.19 | 27.25 | 27.43 | 27.43 | -1.36 (-4.72%) | 451,756 |
| 24 Jan 2020 | USD | 28.98 | 29.015 | 28.2 | 28.79 | 28.79 | -0.29 (-1.00%) | 527,641 |
| 23 Jan 2020 | USD | 29.02 | 29.57 | 28.46 | 29.08 | 29.08 | -0.38 (-1.29%) | 508,027 |
| 22 Jan 2020 | USD | 29.9 | 30.07 | 29.24 | 29.46 | 29.46 | -0.63 (-2.09%) | 713,964 |
| 21 Jan 2020 | USD | 30.66 | 30.755 | 29.99 | 30.09 | 30.09 | -0.93 (-3.00%) | 716,656 |
| 17 Jan 2020 | USD | 31.46 | 31.6 | 30.88 | 31.02 | 31.02 | -0.15 (-0.48%) | 310,171 |
| 16 Jan 2020 | USD | 31.47 | 31.95 | 30.9 | 31.17 | 31.17 | -0.02 (-0.06%) | 387,528 |
| 15 Jan 2020 | USD | 31.73 | 31.77 | 30.915 | 31.19 | 31.19 | -0.69 (-2.16%) | 354,389 |
| 14 Jan 2020 | USD | 31.38 | 32.09 | 31.26 | 31.88 | 31.88 | +0.36 (+1.14%) | 339,219 |
| 13 Jan 2020 | USD | 31.98 | 31.9943 | 31.17 | 31.52 | 31.52 | -0.51 (-1.59%) | 380,030 |
| 10 Jan 2020 | USD | 32.25 | 32.25 | 31.72 | 32.03 | 32.03 | -0.24 (-0.74%) | 564,366 |
| 9 Jan 2020 | USD | 32.21 | 32.39 | 31.49 | 32.27 | 32.27 | +0.04 (+0.12%) | 320,759 |
| 8 Jan 2020 | USD | 33.07 | 33.23 | 31.78 | 32.23 | 32.23 | -1.03 (-3.10%) | 480,245 |
| 7 Jan 2020 | USD | 33.54 | 33.72 | 32.67 | 33.26 | 33.26 | -0.42 (-1.25%) | 342,723 |
| 6 Jan 2020 | USD | 33.44 | 33.83 | 32.85 | 33.68 | 33.68 | +0.09 (+0.27%) | 616,493 |
| 3 Jan 2020 | USD | 34.16 | 34.46 | 33.15 | 33.59 | 33.59 | -0.08 (-0.24%) | 499,471 |
| 2 Jan 2020 | USD | 33.64 | 33.9592 | 32.99 | 33.67 | 33.67 | -0.11 (-0.33%) | 528,799 |
| 31 Dec 2019 | USD | 33.76 | 34.28 | 33.66 | 33.78 | 33.78 | -0.31 (-0.91%) | 514,964 |
| 30 Dec 2019 | USD | 34.21 | 34.8 | 34.01 | 34.09 | 34.09 | -0.06 (-0.18%) | 422,188 |
| 27 Dec 2019 | USD | 34.19 | 34.36 | 33.6056 | 34.15 | 34.15 | +0.2 (+0.59%) | 368,252 |
| 26 Dec 2019 | USD | 34 | 34.4 | 33.82 | 33.95 | 33.95 | +0.02 (+0.06%) | 401,531 |
| 25 Dec 2019 | USD | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | 0.0 (0.0%) | 0 |
