| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2020 | USD | 35.9 | 35.9 | 33.97 | 34.41 | 34.41 | -1.26 (-3.53%) | 1,486,659 |
| 4 Feb 2020 | USD | 36.1 | 36.1904 | 35.41 | 35.67 | 35.67 | -0.13 (-0.36%) | 799,484 |
| 3 Feb 2020 | USD | 35.52 | 36.15 | 35.23 | 35.8 | 35.8 | +0.15 (+0.42%) | 827,184 |
| 31 Jan 2020 | USD | 35.85 | 35.905 | 34.87 | 35.65 | 35.65 | -0.16 (-0.45%) | 629,688 |
| 30 Jan 2020 | USD | 35.28 | 35.83 | 35.03 | 35.81 | 35.81 | +0.05 (+0.14%) | 400,611 |
| 29 Jan 2020 | USD | 36.01 | 36.4 | 35.59 | 35.76 | 35.76 | -0.01 (-0.03%) | 721,358 |
| 28 Jan 2020 | USD | 36.21 | 36.45 | 35.76 | 35.77 | 35.77 | -0.27 (-0.75%) | 507,440 |
| 27 Jan 2020 | USD | 35.08 | 36.25 | 34.7 | 36.04 | 36.04 | 0.0 (0.0%) | 945,860 |
| 24 Jan 2020 | USD | 37.34 | 37.57 | 35.5841 | 36.04 | 36.04 | -1.04 (-2.80%) | 621,698 |
| 23 Jan 2020 | USD | 36.9 | 37.22 | 36.36 | 37.08 | 37.08 | +0.03 (+0.08%) | 571,372 |
| 22 Jan 2020 | USD | 38.06 | 38.48 | 36.95 | 37.05 | 37.05 | -0.92 (-2.42%) | 767,576 |
| 21 Jan 2020 | USD | 38 | 38.53 | 37.41 | 37.97 | 37.97 | -0.09 (-0.24%) | 1,123,935 |
| 17 Jan 2020 | USD | 37.99 | 38.35 | 37.1397 | 38.06 | 38.06 | +0.33 (+0.87%) | 1,157,889 |
| 16 Jan 2020 | USD | 36.12 | 37.8 | 36 | 37.73 | 37.73 | +1.72 (+4.78%) | 1,377,465 |
| 15 Jan 2020 | USD | 35.56 | 36.61 | 35.14 | 36.01 | 36.01 | +0.56 (+1.58%) | 1,050,651 |
| 14 Jan 2020 | USD | 34.99 | 36.07 | 34.58 | 35.45 | 35.45 | +0.58 (+1.66%) | 1,059,035 |
| 13 Jan 2020 | USD | 35.13 | 35.71 | 34.76 | 34.87 | 34.87 | -0.31 (-0.88%) | 1,018,092 |
| 10 Jan 2020 | USD | 35.5 | 35.56 | 34.66 | 35.18 | 35.18 | -0.11 (-0.31%) | 584,629 |
| 9 Jan 2020 | USD | 36.82 | 36.82 | 35 | 35.29 | 35.29 | -1.14 (-3.13%) | 1,366,016 |
| 8 Jan 2020 | USD | 36.15 | 36.82 | 35.9101 | 36.43 | 36.43 | +0.24 (+0.66%) | 680,404 |
| 7 Jan 2020 | USD | 36.18 | 36.38 | 35.51 | 36.19 | 36.19 | -0.19 (-0.52%) | 393,406 |
| 6 Jan 2020 | USD | 35.95 | 36.44 | 35.65 | 36.38 | 36.38 | +0.03 (+0.08%) | 879,239 |
| 3 Jan 2020 | USD | 35.83 | 36.4 | 35.55 | 36.35 | 36.35 | -0.16 (-0.44%) | 652,361 |
| 2 Jan 2020 | USD | 35.37 | 36.6 | 34.97 | 36.51 | 36.51 | +1.33 (+3.78%) | 1,003,820 |
| 31 Dec 2019 | USD | 34.89 | 35.58 | 34.54 | 35.18 | 35.18 | +0.14 (+0.40%) | 502,486 |
| 30 Dec 2019 | USD | 35.5 | 35.78 | 34.935 | 35.04 | 35.04 | -0.69 (-1.93%) | 517,182 |
| 27 Dec 2019 | USD | 35.88 | 36.05 | 34.94 | 35.73 | 35.73 | -0.1 (-0.28%) | 532,178 |
| 26 Dec 2019 | USD | 36.23 | 36.7 | 35.75 | 35.83 | 35.83 | -0.23 (-0.64%) | 353,360 |
| 25 Dec 2019 | USD | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 36.7 | 36.94 | 35.89 | 36.06 | 36.06 | -0.625 (-1.70%) | 396,754 |
