| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2020 | USD | 36.71 | 37.32 | 36.48 | 37.04 | 37.04 | +0.51 (+1.40%) | 420,712 |
| 27 Jan 2020 | USD | 37.04 | 37.04 | 36.15 | 36.53 | 36.53 | -1.27 (-3.36%) | 352,863 |
| 24 Jan 2020 | USD | 39.25 | 39.28 | 37.52 | 37.8 | 37.8 | -1.5 (-3.82%) | 397,983 |
| 23 Jan 2020 | USD | 38.6 | 39.38 | 37.535 | 39.3 | 39.3 | +0.32 (+0.82%) | 536,723 |
| 22 Jan 2020 | USD | 40.08 | 40.1939 | 38.96 | 38.98 | 38.98 | -1.19 (-2.96%) | 327,459 |
| 21 Jan 2020 | USD | 40.67 | 40.83 | 39.78 | 40.17 | 40.17 | -0.26 (-0.64%) | 431,146 |
| 17 Jan 2020 | USD | 39.67 | 40.46 | 39.36 | 40.43 | 40.43 | +1.01 (+2.56%) | 375,622 |
| 16 Jan 2020 | USD | 40.06 | 40.5736 | 39.33 | 39.42 | 39.42 | -0.39 (-0.98%) | 454,236 |
| 15 Jan 2020 | USD | 40 | 40.37 | 39.66 | 39.81 | 39.81 | -0.2 (-0.50%) | 406,499 |
| 14 Jan 2020 | USD | 38.97 | 40.535 | 38.93 | 40.01 | 40.01 | +1.01 (+2.59%) | 557,324 |
| 13 Jan 2020 | USD | 38.5 | 39.24 | 37.74 | 39 | 39 | +0.63 (+1.64%) | 664,663 |
| 10 Jan 2020 | USD | 38.2 | 38.56 | 37.62 | 38.37 | 38.37 | +0.25 (+0.66%) | 362,883 |
| 9 Jan 2020 | USD | 37.83 | 38.39 | 37.41 | 38.12 | 38.12 | +0.32 (+0.85%) | 426,274 |
| 8 Jan 2020 | USD | 38.48 | 38.52 | 37.27 | 37.8 | 37.8 | -0.74 (-1.92%) | 474,234 |
| 7 Jan 2020 | USD | 38.05 | 38.72 | 37.45 | 38.54 | 38.54 | +0.28 (+0.73%) | 245,979 |
| 6 Jan 2020 | USD | 37.7 | 38.33 | 37.28 | 38.26 | 38.26 | +0.54 (+1.43%) | 343,039 |
| 3 Jan 2020 | USD | 37.8 | 38.13 | 37.32 | 37.72 | 37.72 | +0.17 (+0.45%) | 580,885 |
| 2 Jan 2020 | USD | 39.09 | 39.14 | 37.33 | 37.55 | 37.55 | -1.08 (-2.80%) | 260,021 |
| 31 Dec 2019 | USD | 38 | 38.78 | 37.95 | 38.63 | 38.63 | +0.48 (+1.26%) | 443,403 |
| 30 Dec 2019 | USD | 38.87 | 38.9997 | 38.06 | 38.15 | 38.15 | -0.64 (-1.65%) | 308,953 |
| 27 Dec 2019 | USD | 39.49 | 39.49 | 38.75 | 38.79 | 38.79 | -0.45 (-1.15%) | 177,740 |
| 26 Dec 2019 | USD | 39 | 39.375 | 38.97 | 39.24 | 39.24 | +0.22 (+0.56%) | 97,145 |
| 25 Dec 2019 | USD | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 38.78 | 39.19 | 38.76 | 39.02 | 39.02 | +0.3 (+0.77%) | 103,774 |
| 23 Dec 2019 | USD | 38.85 | 39.0454 | 38.43 | 38.72 | 38.72 | -0.18 (-0.46%) | 249,133 |
| 20 Dec 2019 | USD | 39.42 | 39.49 | 38.84 | 38.9 | 38.9 | -0.44 (-1.12%) | 502,085 |
| 19 Dec 2019 | USD | 39.3 | 39.73 | 39.23 | 39.34 | 39.34 | +0.1 (+0.25%) | 178,456 |
| 18 Dec 2019 | USD | 38.57 | 39.37 | 38.37 | 39.24 | 39.24 | +0.48 (+1.24%) | 541,163 |
| 17 Dec 2019 | USD | 38.11 | 39 | 38.08 | 38.76 | 38.76 | +0.63 (+1.65%) | 275,258 |
| 16 Dec 2019 | USD | 38.28 | 39.08 | 38.04 | 38.13 | 38.13 | 0.0 (0.0%) | 460,676 |
