| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Feb 2020 | USD | 27.48 | 27.75 | 27.16 | 27.27 | 27.27 | -0.1 (-0.37%) | 508,633 |
| 10 Feb 2020 | USD | 27.67 | 28.31 | 27.33 | 27.37 | 27.37 | -0.39 (-1.40%) | 431,551 |
| 7 Feb 2020 | USD | 28.31 | 28.51 | 27.48 | 27.76 | 27.76 | -0.86 (-3.00%) | 553,001 |
| 6 Feb 2020 | USD | 29.89 | 30.01 | 28.6 | 28.62 | 28.62 | -0.98 (-3.31%) | 437,870 |
| 5 Feb 2020 | USD | 28.81 | 29.71 | 28.58 | 29.6 | 29.6 | +1.08 (+3.79%) | 657,219 |
| 4 Feb 2020 | USD | 28.69 | 28.93 | 28.28 | 28.52 | 28.52 | +0.55 (+1.97%) | 418,264 |
| 3 Feb 2020 | USD | 27.56 | 28.54 | 27.07 | 27.97 | 27.97 | +0.76 (+2.79%) | 493,248 |
| 31 Jan 2020 | USD | 28.44 | 28.465 | 27.13 | 27.21 | 27.21 | -1.52 (-5.29%) | 420,767 |
| 30 Jan 2020 | USD | 28 | 28.73 | 27.88 | 28.73 | 28.73 | +0.37 (+1.30%) | 372,415 |
| 29 Jan 2020 | USD | 28.78 | 29.165 | 28.33 | 28.36 | 28.36 | -0.22 (-0.77%) | 418,115 |
| 28 Jan 2020 | USD | 28.84 | 28.96 | 28.45 | 28.58 | 28.58 | +0.11 (+0.39%) | 302,200 |
| 27 Jan 2020 | USD | 28.39 | 29.21 | 27.9 | 28.47 | 28.47 | -0.9 (-3.06%) | 522,420 |
| 24 Jan 2020 | USD | 29.85 | 29.89 | 29.01 | 29.37 | 29.37 | -0.5 (-1.67%) | 611,379 |
| 23 Jan 2020 | USD | 29.76 | 30.05 | 28.95 | 29.87 | 29.87 | -0.29 (-0.96%) | 699,292 |
| 22 Jan 2020 | USD | 30.05 | 30.42 | 29.97 | 30.16 | 30.16 | +0.07 (+0.23%) | 389,347 |
| 21 Jan 2020 | USD | 30.17 | 30.5712 | 29.5 | 30.09 | 30.09 | -0.4 (-1.31%) | 682,504 |
| 17 Jan 2020 | USD | 30.49 | 30.8 | 30.1 | 30.49 | 30.49 | +0.23 (+0.76%) | 454,347 |
| 16 Jan 2020 | USD | 30.02 | 30.8 | 29.72 | 30.26 | 30.26 | +0.51 (+1.71%) | 602,659 |
| 15 Jan 2020 | USD | 30.26 | 30.46 | 29.49 | 29.75 | 29.75 | -0.72 (-2.36%) | 578,302 |
| 14 Jan 2020 | USD | 30.68 | 31.205 | 30.36 | 30.47 | 30.47 | -0.35 (-1.14%) | 520,496 |
| 13 Jan 2020 | USD | 30.88 | 31.18 | 30.47 | 30.82 | 30.82 | -0.11 (-0.36%) | 441,258 |
| 10 Jan 2020 | USD | 31.57 | 31.905 | 30.75 | 30.93 | 30.93 | -0.72 (-2.27%) | 621,892 |
| 9 Jan 2020 | USD | 32.75 | 32.75 | 31.6 | 31.65 | 31.65 | -1.16 (-3.54%) | 700,652 |
| 8 Jan 2020 | USD | 32.69 | 33.36 | 32.37 | 32.81 | 32.81 | +0.09 (+0.28%) | 705,503 |
| 7 Jan 2020 | USD | 32.91 | 33.44 | 32.45 | 32.72 | 32.72 | -0.28 (-0.85%) | 461,157 |
| 6 Jan 2020 | USD | 32.68 | 33.54 | 32.65 | 33 | 33 | -0.26 (-0.78%) | 614,487 |
| 3 Jan 2020 | USD | 33.02 | 33.68 | 32.74 | 33.26 | 33.26 | -0.36 (-1.07%) | 610,705 |
| 2 Jan 2020 | USD | 34.37 | 34.42 | 33.09 | 33.62 | 33.62 | +0.12 (+0.36%) | 814,047 |
| 31 Dec 2019 | USD | 32.96 | 33.79 | 32.775 | 33.5 | 33.5 | +0.45 (+1.36%) | 376,967 |
| 30 Dec 2019 | USD | 33.25 | 33.58 | 32.8601 | 33.05 | 33.05 | +0.07 (+0.21%) | 307,539 |
