| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2020 | USD | 34.89 | 34.91 | 34.23 | 34.38 | 34.38 | -0.48 (-1.38%) | 192,311 |
| 6 Feb 2020 | USD | 35.49 | 35.53 | 34.86 | 34.86 | 34.86 | -0.44 (-1.25%) | 216,942 |
| 5 Feb 2020 | USD | 35.33 | 35.35 | 34.96 | 35.3 | 35.3 | +0.24 (+0.68%) | 262,693 |
| 4 Feb 2020 | USD | 34.78 | 35.21 | 34.41 | 35.06 | 35.06 | +0.73 (+2.13%) | 171,158 |
| 3 Feb 2020 | USD | 33.86 | 34.5 | 33.86 | 34.33 | 34.33 | +0.76 (+2.26%) | 420,026 |
| 31 Jan 2020 | USD | 34.31 | 34.41 | 33.48 | 33.57 | 33.57 | -0.93 (-2.70%) | 214,555 |
| 30 Jan 2020 | USD | 34.05 | 34.62 | 33.86 | 34.5 | 34.5 | +0.2 (+0.58%) | 277,538 |
| 29 Jan 2020 | USD | 34.73 | 34.73 | 34.21 | 34.3 | 34.3 | -0.32 (-0.92%) | 206,171 |
| 28 Jan 2020 | USD | 34.19 | 34.775 | 34.08 | 34.62 | 34.62 | +0.56 (+1.64%) | 389,891 |
| 27 Jan 2020 | USD | 33.87 | 34.3 | 33.72 | 34.06 | 34.06 | -0.42 (-1.22%) | 173,788 |
| 24 Jan 2020 | USD | 34.98 | 34.98 | 34.15 | 34.48 | 34.48 | -0.33 (-0.95%) | 232,047 |
| 23 Jan 2020 | USD | 34.81 | 34.88 | 34.46 | 34.81 | 34.81 | +0.27 (+0.78%) | 297,550 |
| 22 Jan 2020 | USD | 34.8 | 34.92 | 34.5 | 34.54 | 34.54 | -0.05 (-0.14%) | 331,056 |
| 21 Jan 2020 | USD | 34.28 | 34.7 | 34.22 | 34.59 | 34.59 | +0.11 (+0.32%) | 236,555 |
| 17 Jan 2020 | USD | 34.36 | 34.54 | 34 | 34.48 | 34.48 | +0.32 (+0.94%) | 219,612 |
| 16 Jan 2020 | USD | 34.03 | 34.27 | 33.95 | 34.16 | 34.16 | +0.33 (+0.98%) | 416,777 |
| 15 Jan 2020 | USD | 33.77 | 34.155 | 33.74 | 33.83 | 33.83 | -0.02 (-0.06%) | 437,073 |
| 14 Jan 2020 | USD | 34.03 | 34.59 | 33.6 | 33.85 | 33.85 | -0.29 (-0.85%) | 441,315 |
| 13 Jan 2020 | USD | 34.8 | 34.9399 | 34.1 | 34.14 | 34.14 | -0.61 (-1.76%) | 491,697 |
| 10 Jan 2020 | USD | 34.68 | 34.8 | 34.35 | 34.75 | 34.75 | +0.19 (+0.55%) | 465,866 |
| 9 Jan 2020 | USD | 34.36 | 34.76 | 34.215 | 34.56 | 34.56 | +0.35 (+1.02%) | 354,283 |
| 8 Jan 2020 | USD | 33.86 | 34.37 | 33.86 | 34.21 | 34.21 | +0.54 (+1.60%) | 263,190 |
| 7 Jan 2020 | USD | 33.66 | 33.96 | 33.6 | 33.67 | 33.67 | -0.2 (-0.59%) | 302,794 |
| 6 Jan 2020 | USD | 33.58 | 33.96 | 33.36 | 33.87 | 33.87 | -0.01 (-0.03%) | 335,403 |
| 3 Jan 2020 | USD | 33.57 | 34.01 | 33.57 | 33.88 | 33.88 | -0.2 (-0.59%) | 437,869 |
| 2 Jan 2020 | USD | 34.11 | 34.417 | 33.57 | 34.08 | 34.08 | +0.04 (+0.12%) | 426,440 |
| 31 Dec 2019 | USD | 33.69 | 34.24 | 33.69 | 34.04 | 34.04 | +0.27 (+0.80%) | 299,208 |
| 30 Dec 2019 | USD | 33.95 | 34.05 | 33.37 | 33.77 | 33.77 | -0.16 (-0.47%) | 349,158 |
| 27 Dec 2019 | USD | 33.44 | 34.12 | 33.2 | 33.93 | 33.93 | +0.43 (+1.28%) | 500,598 |
| 26 Dec 2019 | USD | 32.83 | 33.58 | 32.76 | 33.5 | 33.5 | +0.67 (+2.04%) | 527,075 |
