| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2020 | USD | 34.24 | 35.1 | 34.12 | 34.18 | 34.18 | +0.05 (+0.15%) | 293,451 |
| 27 Jan 2020 | USD | 34 | 34.42 | 32.78 | 34.13 | 34.13 | -1.93 (-5.35%) | 487,049 |
| 24 Jan 2020 | USD | 37.04 | 37.29 | 35.74 | 36.06 | 36.06 | -0.8 (-2.17%) | 272,574 |
| 23 Jan 2020 | USD | 36.99 | 37.03 | 36.38 | 36.86 | 36.86 | -1.01 (-2.67%) | 98,693 |
| 22 Jan 2020 | USD | 37.46 | 38.015 | 37.3325 | 37.87 | 37.87 | +0.77 (+2.08%) | 177,283 |
| 21 Jan 2020 | USD | 36.88 | 37.5 | 36.64 | 37.1 | 37.1 | -0.83 (-2.19%) | 163,339 |
| 17 Jan 2020 | USD | 39.85 | 40.18 | 37.84 | 37.93 | 37.93 | -1.79 (-4.51%) | 221,885 |
| 16 Jan 2020 | USD | 39.24 | 39.98 | 39.11 | 39.72 | 39.72 | +0.98 (+2.53%) | 355,497 |
| 15 Jan 2020 | USD | 38.43 | 39.45 | 37.68 | 38.74 | 38.74 | +0.06 (+0.16%) | 222,878 |
| 14 Jan 2020 | USD | 38.99 | 39.165 | 37.92 | 38.68 | 38.68 | -0.57 (-1.45%) | 352,463 |
| 13 Jan 2020 | USD | 38.35 | 39.33 | 38.328 | 39.25 | 39.25 | +1.15 (+3.02%) | 152,869 |
| 10 Jan 2020 | USD | 38.15 | 38.455 | 37.95 | 38.1 | 38.1 | -0.05 (-0.13%) | 77,704 |
| 9 Jan 2020 | USD | 38.5 | 38.85 | 37.68 | 38.15 | 38.15 | -0.13 (-0.34%) | 161,389 |
| 8 Jan 2020 | USD | 37.48 | 38.57 | 37.3 | 38.28 | 38.28 | +0.68 (+1.81%) | 148,949 |
| 7 Jan 2020 | USD | 36.7 | 38.45 | 36.7 | 37.6 | 37.6 | +0.96 (+2.62%) | 324,557 |
| 6 Jan 2020 | USD | 36.35 | 36.84 | 36 | 36.64 | 36.64 | +0.21 (+0.58%) | 87,736 |
| 3 Jan 2020 | USD | 37.48 | 37.84 | 36.43 | 36.43 | 36.43 | -1.9 (-4.96%) | 181,954 |
| 2 Jan 2020 | USD | 35.79 | 38.46 | 35.79 | 38.33 | 38.33 | +2.96 (+8.37%) | 301,089 |
| 31 Dec 2019 | USD | 35.21 | 35.99 | 35.21 | 35.37 | 35.37 | -0.03 (-0.08%) | 103,931 |
| 30 Dec 2019 | USD | 35.59 | 35.87 | 35.275 | 35.4 | 35.4 | -0.1 (-0.28%) | 92,167 |
| 27 Dec 2019 | USD | 36.15 | 36.39 | 35.3 | 35.5 | 35.5 | -0.4 (-1.11%) | 114,830 |
| 26 Dec 2019 | USD | 35 | 36.29 | 35 | 35.9 | 35.9 | +0.9 (+2.57%) | 117,355 |
| 25 Dec 2019 | USD | 35 | 35 | 35 | 35 | 35 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 34.86 | 35.5 | 34.49 | 35 | 35 | +0.08 (+0.23%) | 55,688 |
| 23 Dec 2019 | USD | 34.85 | 35 | 34.48 | 34.92 | 34.92 | +0.3 (+0.87%) | 162,437 |
| 20 Dec 2019 | USD | 35.4 | 35.455 | 34.46 | 34.62 | 34.62 | -0.7 (-1.98%) | 371,068 |
| 19 Dec 2019 | USD | 34.65 | 35.36 | 34.45 | 35.32 | 35.32 | +0.48 (+1.38%) | 184,869 |
| 18 Dec 2019 | USD | 35.16 | 35.3 | 34.4125 | 34.84 | 34.84 | -0.43 (-1.22%) | 408,453 |
| 17 Dec 2019 | USD | 34.6 | 35.35 | 34.505 | 35.27 | 35.27 | +0.63 (+1.82%) | 344,625 |
| 16 Dec 2019 | USD | 33.34 | 34.745 | 33.05 | 34.64 | 34.64 | +1.54 (+4.65%) | 453,100 |
