| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2020 | USD | 34.16 | 34.41 | 33.47 | 33.54 | 33.54 | -0.34 (-1.00%) | 299,056 |
| 28 Jan 2020 | USD | 34.64 | 35.34 | 33.52 | 33.88 | 33.88 | -1.22 (-3.48%) | 720,236 |
| 27 Jan 2020 | USD | 34.39 | 35.405 | 34 | 35.1 | 35.1 | +0.13 (+0.37%) | 296,743 |
| 24 Jan 2020 | USD | 35.42 | 35.98 | 34.88 | 34.97 | 34.97 | -0.25 (-0.71%) | 366,718 |
| 23 Jan 2020 | USD | 35 | 36.25 | 34.01 | 35.22 | 35.22 | -1.03 (-2.84%) | 601,400 |
| 22 Jan 2020 | USD | 37 | 37.26 | 35.935 | 36.25 | 36.25 | -0.75 (-2.03%) | 222,327 |
| 21 Jan 2020 | USD | 34 | 37.16 | 33.7375 | 37 | 37 | +2.88 (+8.44%) | 317,288 |
| 17 Jan 2020 | USD | 34.94 | 35.03 | 33.35 | 34.12 | 34.12 | -0.82 (-2.35%) | 350,320 |
| 16 Jan 2020 | USD | 36.4 | 36.94 | 34.835 | 34.94 | 34.94 | -1.28 (-3.53%) | 162,633 |
| 15 Jan 2020 | USD | 35.33 | 36.47 | 35.02 | 36.22 | 36.22 | +0.91 (+2.58%) | 296,667 |
| 14 Jan 2020 | USD | 37.43 | 37.43 | 35.01 | 35.31 | 35.31 | -2.29 (-6.09%) | 336,018 |
| 13 Jan 2020 | USD | 36.81 | 37.71 | 36.055 | 37.6 | 37.6 | +0.8 (+2.17%) | 130,091 |
| 10 Jan 2020 | USD | 37.71 | 37.71 | 36.66 | 36.8 | 36.8 | -0.455 (-1.22%) | 125,511 |
| 9 Jan 2020 | USD | 36.61 | 37.27 | 35.71 | 37.255 | 37.255 | +0.985 (+2.72%) | 195,060 |
| 8 Jan 2020 | USD | 35.09 | 37.33 | 35 | 36.27 | 36.27 | +0.47 (+1.31%) | 153,635 |
| 7 Jan 2020 | USD | 35.01 | 35.9 | 34.51 | 35.8 | 35.8 | +0.61 (+1.73%) | 138,728 |
| 6 Jan 2020 | USD | 34.12 | 35.24 | 34 | 35.19 | 35.19 | +0.76 (+2.21%) | 120,584 |
| 3 Jan 2020 | USD | 33.48 | 34.59 | 33.26 | 34.43 | 34.43 | +0.32 (+0.94%) | 114,466 |
| 2 Jan 2020 | USD | 35.07 | 35.3235 | 33.2 | 34.11 | 34.11 | -0.59 (-1.70%) | 253,817 |
| 31 Dec 2019 | USD | 34.01 | 36.2 | 33.7541 | 34.7 | 34.7 | +0.58 (+1.70%) | 188,737 |
| 30 Dec 2019 | USD | 34.08 | 34.32 | 32.99 | 34.12 | 34.12 | -0.02 (-0.06%) | 141,605 |
| 27 Dec 2019 | USD | 33.17 | 34.17 | 32.75 | 34.14 | 34.14 | +1.18 (+3.58%) | 197,793 |
| 26 Dec 2019 | USD | 33.62 | 34.8039 | 32.37 | 32.96 | 32.96 | -0.7 (-2.08%) | 183,103 |
| 25 Dec 2019 | USD | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 36.53 | 36.9678 | 33.07 | 33.66 | 33.66 | -2.98 (-8.13%) | 286,543 |
| 23 Dec 2019 | USD | 34.71 | 37.5 | 34.3047 | 36.64 | 36.64 | +2.17 (+6.30%) | 312,546 |
| 20 Dec 2019 | USD | 31.78 | 34.71 | 31.1 | 34.47 | 34.47 | +4.15 (+13.69%) | 729,607 |
| 19 Dec 2019 | USD | 31.34 | 31.62 | 29.77 | 30.32 | 30.32 | -0.82 (-2.63%) | 291,341 |
| 18 Dec 2019 | USD | 31.37 | 32.23 | 30.55 | 31.14 | 31.14 | -0.23 (-0.73%) | 270,549 |
| 17 Dec 2019 | USD | 32.63 | 32.75 | 31.1 | 31.37 | 31.37 | -1.33 (-4.07%) | 292,192 |
