| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2020 | USD | 28.41 | 28.49 | 27.76 | 27.97 | 27.97 | -0.31 (-1.10%) | 911,500 |
| 5 Feb 2020 | USD | 27.96 | 29.11 | 27.84 | 28.28 | 28.28 | +0.62 (+2.24%) | 1,367,000 |
| 4 Feb 2020 | USD | 28.49 | 28.69 | 27 | 27.66 | 27.66 | -0.47 (-1.67%) | 1,072,900 |
| 3 Feb 2020 | USD | 27.15 | 28.41 | 26.71 | 28.13 | 28.13 | +1.07 (+3.95%) | 1,158,600 |
| 31 Jan 2020 | USD | 27.65 | 27.65 | 26.82 | 27.06 | 27.06 | -0.62 (-2.24%) | 1,046,600 |
| 30 Jan 2020 | USD | 28 | 28.34 | 27.36 | 27.68 | 27.68 | -0.59 (-2.09%) | 663,800 |
| 29 Jan 2020 | USD | 28.25 | 28.9 | 28.2 | 28.27 | 28.27 | +0.17 (+0.60%) | 989,800 |
| 28 Jan 2020 | USD | 27.85 | 28.3 | 27.45 | 28.1 | 28.1 | +0.52 (+1.89%) | 1,084,200 |
| 27 Jan 2020 | USD | 27.29 | 27.78 | 27.26 | 27.58 | 27.58 | -0.28 (-1.01%) | 1,088,500 |
| 24 Jan 2020 | USD | 27.15 | 28.07 | 26.66 | 27.86 | 27.86 | +1.11 (+4.15%) | 1,703,300 |
| 23 Jan 2020 | USD | 26.93 | 27.11 | 26.13 | 26.75 | 26.75 | -0.32 (-1.18%) | 1,061,100 |
| 22 Jan 2020 | USD | 27.6 | 27.71 | 26.91 | 27.07 | 27.07 | -0.42 (-1.53%) | 851,100 |
| 21 Jan 2020 | USD | 27.66 | 27.91 | 27.04 | 27.49 | 27.49 | -0.81 (-2.86%) | 1,202,000 |
| 17 Jan 2020 | USD | 29.02 | 29.16 | 27.95 | 28.3 | 28.3 | -0.48 (-1.67%) | 1,054,400 |
| 16 Jan 2020 | USD | 30.11 | 30.35 | 28.47 | 28.78 | 28.78 | -0.87 (-2.93%) | 1,161,600 |
| 15 Jan 2020 | USD | 29.32 | 29.93 | 29.3 | 29.65 | 29.65 | -0.21 (-0.70%) | 998,700 |
| 14 Jan 2020 | USD | 30 | 30.28 | 29.28 | 29.86 | 29.86 | -0.2 (-0.67%) | 2,147,300 |
| 13 Jan 2020 | USD | 29 | 30.44 | 28.4 | 30.06 | 30.06 | +0.98 (+3.37%) | 1,926,200 |
| 10 Jan 2020 | USD | 29.14 | 29.49 | 28.86 | 29.08 | 29.08 | 0.0 (0.0%) | 960,100 |
| 9 Jan 2020 | USD | 28.93 | 29.13 | 27.77 | 29.08 | 29.08 | -0.09 (-0.31%) | 949,800 |
| 8 Jan 2020 | USD | 29.06 | 29.56 | 28.45 | 29.17 | 29.17 | -0.03 (-0.10%) | 1,097,200 |
| 7 Jan 2020 | USD | 28.41 | 29.22 | 28.35 | 29.2 | 29.2 | +0.46 (+1.60%) | 1,209,100 |
| 6 Jan 2020 | USD | 27.05 | 28.8 | 26.81 | 28.74 | 28.74 | +1.44 (+5.27%) | 1,597,200 |
| 3 Jan 2020 | USD | 27.43 | 27.85 | 27.13 | 27.3 | 27.3 | -0.38 (-1.37%) | 1,028,200 |
| 2 Jan 2020 | USD | 28.96 | 28.96 | 27.55 | 27.68 | 27.68 | -1.04 (-3.62%) | 1,418,300 |
| 31 Dec 2019 | USD | 28.71 | 29.08 | 28.52 | 28.72 | 28.72 | -0.12 (-0.42%) | 672,600 |
| 30 Dec 2019 | USD | 28.45 | 29.35 | 28.2 | 28.84 | 28.84 | +0.33 (+1.16%) | 960,100 |
| 27 Dec 2019 | USD | 28.24 | 28.68 | 28.07 | 28.51 | 28.51 | +0.29 (+1.03%) | 747,300 |
| 26 Dec 2019 | USD | 28.86 | 29 | 27.95 | 28.22 | 28.22 | -0.77 (-2.66%) | 799,700 |
| 25 Dec 2019 | USD | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 0.0 (0.0%) | 0 |
