| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2020 | USD | 37.13 | 39.88 | 37.03 | 38.55 | 38.55 | +3.5 (+9.99%) | 6,456,900 |
| 3 Feb 2020 | USD | 33.02 | 35.12 | 32.62 | 35.05 | 35.05 | +2.36 (+7.22%) | 3,410,400 |
| 31 Jan 2020 | USD | 33.41 | 33.809 | 31.3 | 32.69 | 32.69 | +0.34 (+1.05%) | 2,454,900 |
| 30 Jan 2020 | USD | 36.88 | 37 | 31.31 | 32.35 | 32.35 | -4.88 (-13.11%) | 4,154,200 |
| 29 Jan 2020 | USD | 35.45 | 37.47 | 34.95 | 37.23 | 37.23 | +2.11 (+6.01%) | 2,691,600 |
| 28 Jan 2020 | USD | 34.89 | 36.447 | 34.18 | 35.12 | 35.12 | +0.84 (+2.45%) | 2,681,700 |
| 27 Jan 2020 | USD | 29.48 | 34.9 | 28.95 | 34.28 | 34.28 | +3.06 (+9.80%) | 3,382,000 |
| 24 Jan 2020 | USD | 33.18 | 33.37 | 30.91 | 31.22 | 31.22 | -1.51 (-4.61%) | 2,565,700 |
| 23 Jan 2020 | USD | 34.17 | 34.6 | 32.26 | 32.73 | 32.73 | -2.52 (-7.15%) | 3,060,800 |
| 22 Jan 2020 | USD | 35.12 | 36.29 | 34.08 | 35.25 | 35.25 | +0.64 (+1.85%) | 3,643,100 |
| 21 Jan 2020 | USD | 32.68 | 34.85 | 31.15 | 34.61 | 34.61 | +1.7 (+5.17%) | 3,830,200 |
| 17 Jan 2020 | USD | 30.39 | 32.97 | 30.31 | 32.91 | 32.91 | +2.51 (+8.26%) | 3,165,700 |
| 16 Jan 2020 | USD | 29.86 | 31.96 | 29.82 | 30.4 | 30.4 | +0.98 (+3.33%) | 5,574,800 |
| 15 Jan 2020 | USD | 29 | 30.38 | 28.9 | 29.42 | 29.42 | +0.76 (+2.65%) | 3,824,300 |
| 14 Jan 2020 | USD | 28.08 | 28.87 | 27.3 | 28.66 | 28.66 | +1.01 (+3.65%) | 2,913,000 |
| 13 Jan 2020 | USD | 27.19 | 28.06 | 26.77 | 27.65 | 27.65 | +0.81 (+3.02%) | 1,925,500 |
| 10 Jan 2020 | USD | 25.48 | 27.1 | 25.48 | 26.84 | 26.84 | +1.58 (+6.25%) | 1,780,200 |
| 9 Jan 2020 | USD | 24.62 | 25.68 | 24.62 | 25.26 | 25.26 | +0.8 (+3.27%) | 1,801,400 |
| 8 Jan 2020 | USD | 25.05 | 25.2 | 24.18 | 24.46 | 24.46 | -0.29 (-1.17%) | 1,554,800 |
| 7 Jan 2020 | USD | 24 | 25.66 | 23.8 | 24.75 | 24.75 | +1 (+4.21%) | 2,160,200 |
| 6 Jan 2020 | USD | 23.3 | 24.09 | 22.88 | 23.75 | 23.75 | +0.32 (+1.37%) | 1,144,100 |
| 3 Jan 2020 | USD | 23.38 | 23.98 | 23.33 | 23.43 | 23.43 | -0.31 (-1.31%) | 924,700 |
| 2 Jan 2020 | USD | 22.7 | 24.1 | 22.7 | 23.74 | 23.74 | +1.88 (+8.60%) | 2,094,300 |
| 31 Dec 2019 | USD | 21.45 | 22.11 | 21.23 | 21.86 | 21.86 | +0.48 (+2.25%) | 1,741,800 |
| 30 Dec 2019 | USD | 21.89 | 21.89 | 21.02 | 21.38 | 21.38 | -0.53 (-2.42%) | 695,600 |
| 27 Dec 2019 | USD | 22.05 | 22.08 | 21.42 | 21.91 | 21.91 | -0.12 (-0.54%) | 1,329,400 |
| 26 Dec 2019 | USD | 22.15 | 22.4 | 21.35 | 22.03 | 22.03 | +0.05 (+0.23%) | 767,400 |
| 25 Dec 2019 | USD | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 21.63 | 22.36 | 21.63 | 21.98 | 21.98 | +0.42 (+1.95%) | 459,100 |
| 23 Dec 2019 | USD | 20.8 | 21.64 | 20.76 | 21.56 | 21.56 | +0.63 (+3.01%) | 1,543,300 |
