| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2020 | USD | 35.81 | 35.97 | 35.3401 | 35.76 | 35.76 | +0.31 (+0.87%) | 274,817 |
| 27 Jan 2020 | USD | 35.21 | 35.66 | 34.95 | 35.45 | 35.45 | -0.52 (-1.45%) | 269,808 |
| 24 Jan 2020 | USD | 36.98 | 36.98 | 35.82 | 35.97 | 35.97 | -0.94 (-2.55%) | 173,829 |
| 23 Jan 2020 | USD | 36.63 | 36.97 | 36 | 36.91 | 36.91 | +0.25 (+0.68%) | 205,880 |
| 22 Jan 2020 | USD | 36.89 | 37.14 | 36.43 | 36.66 | 36.66 | +0.07 (+0.19%) | 208,985 |
| 21 Jan 2020 | USD | 36.78 | 37.03 | 36.33 | 36.59 | 36.59 | -0.33 (-0.89%) | 207,208 |
| 17 Jan 2020 | USD | 37.01 | 37.31 | 36.63 | 36.92 | 36.92 | -0.04 (-0.11%) | 183,021 |
| 16 Jan 2020 | USD | 36.61 | 36.96 | 36.365 | 36.96 | 36.96 | +0.68 (+1.87%) | 247,663 |
| 15 Jan 2020 | USD | 35.92 | 36.38 | 35.86 | 36.28 | 36.28 | +0.145 (+0.40%) | 291,046 |
| 14 Jan 2020 | USD | 35.68 | 36.32 | 35.51 | 36.135 | 36.135 | +0.39 (+1.09%) | 286,582 |
| 13 Jan 2020 | USD | 35.38 | 35.82 | 35.23 | 35.745 | 35.745 | +0.335 (+0.95%) | 162,002 |
| 10 Jan 2020 | USD | 35.63 | 35.97 | 35.24 | 35.41 | 35.41 | -0.25 (-0.70%) | 288,755 |
| 9 Jan 2020 | USD | 35.67 | 35.86 | 35.31 | 35.66 | 35.66 | +0.32 (+0.91%) | 216,530 |
| 8 Jan 2020 | USD | 35.07 | 35.625 | 34.99 | 35.34 | 35.34 | +0.37 (+1.06%) | 316,290 |
| 7 Jan 2020 | USD | 35.15 | 35.24 | 34.745 | 34.97 | 34.97 | -0.33 (-0.93%) | 125,871 |
| 6 Jan 2020 | USD | 35.02 | 35.545 | 34.48 | 35.3 | 35.3 | -0.16 (-0.45%) | 220,649 |
| 3 Jan 2020 | USD | 35.35 | 35.75 | 34.9 | 35.46 | 35.46 | -0.48 (-1.34%) | 405,638 |
| 2 Jan 2020 | USD | 35.6 | 35.97 | 34.56 | 35.94 | 35.94 | +0.58 (+1.64%) | 308,544 |
| 31 Dec 2019 | USD | 35.32 | 35.48 | 34.86 | 35.36 | 35.36 | -0.01 (-0.03%) | 256,072 |
| 30 Dec 2019 | USD | 35.99 | 36.02 | 35.25 | 35.37 | 35.37 | -0.59 (-1.64%) | 167,883 |
| 27 Dec 2019 | USD | 36.72 | 36.72 | 35.76 | 35.96 | 35.96 | -0.53 (-1.45%) | 154,718 |
| 26 Dec 2019 | USD | 36.8 | 36.92 | 36.41 | 36.49 | 36.49 | -0.17 (-0.46%) | 191,623 |
| 25 Dec 2019 | USD | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 36.43 | 36.68 | 36.01 | 36.66 | 36.66 | +0.38 (+1.05%) | 118,238 |
| 23 Dec 2019 | USD | 36.75 | 36.8 | 35.92 | 36.28 | 36.28 | -0.47 (-1.28%) | 292,197 |
| 20 Dec 2019 | USD | 37.46 | 37.46 | 36.525 | 36.75 | 36.75 | -0.57 (-1.53%) | 565,932 |
| 19 Dec 2019 | USD | 37.09 | 37.45 | 36.68 | 37.32 | 37.32 | +0.33 (+0.89%) | 267,256 |
| 18 Dec 2019 | USD | 37.3 | 37.53 | 36.5763 | 36.99 | 36.99 | -0.32 (-0.86%) | 223,034 |
| 17 Dec 2019 | USD | 36.79 | 37.37 | 36.6975 | 37.31 | 37.31 | +0.58 (+1.58%) | 190,880 |
| 16 Dec 2019 | USD | 36.48 | 37.2 | 36.45 | 36.73 | 36.73 | +0.42 (+1.16%) | 268,181 |
