| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2020 | USD | 33.96 | 34.17 | 33.51 | 33.95 | 33.95 | +0.6 (+1.80%) | 1,260,900 |
| 3 Feb 2020 | USD | 32.56 | 33.65 | 32.56 | 33.35 | 33.35 | +0.86 (+2.65%) | 1,813,200 |
| 31 Jan 2020 | USD | 34.19 | 34.19 | 32.34 | 32.49 | 32.49 | -1.72 (-5.03%) | 1,598,400 |
| 30 Jan 2020 | USD | 33.98 | 34.46 | 33.54 | 34.21 | 34.21 | -0.13 (-0.38%) | 1,238,400 |
| 29 Jan 2020 | USD | 34.83 | 34.97 | 34.12 | 34.34 | 34.34 | -0.37 (-1.07%) | 899,900 |
| 28 Jan 2020 | USD | 33.61 | 34.91 | 33.27 | 34.71 | 34.71 | +1.46 (+4.39%) | 957,600 |
| 27 Jan 2020 | USD | 32.6 | 33.89 | 32.01 | 33.25 | 33.25 | -1.51 (-4.34%) | 1,254,400 |
| 24 Jan 2020 | USD | 35.24 | 36.31 | 34.38 | 34.76 | 34.76 | -0.21 (-0.60%) | 1,889,500 |
| 23 Jan 2020 | USD | 35.24 | 35.56 | 34.76 | 34.97 | 34.97 | -0.23 (-0.65%) | 1,488,200 |
| 22 Jan 2020 | USD | 35.52 | 36.39 | 34.94 | 35.2 | 35.2 | +0.01 (+0.03%) | 2,126,900 |
| 21 Jan 2020 | USD | 35.86 | 35.93 | 34.65 | 35.19 | 35.19 | -0.81 (-2.25%) | 1,987,200 |
| 17 Jan 2020 | USD | 36.21 | 36.73 | 35.54 | 36 | 36 | -0.18 (-0.50%) | 2,596,052 |
| 16 Jan 2020 | USD | 37.32 | 37.48 | 35.74 | 36.18 | 36.18 | -0.75 (-2.03%) | 1,872,593 |
| 15 Jan 2020 | USD | 36.73 | 37.5 | 36.515 | 36.93 | 36.93 | +0.28 (+0.76%) | 1,749,656 |
| 14 Jan 2020 | USD | 36.35 | 37.17 | 36.2 | 36.65 | 36.65 | +0.44 (+1.22%) | 1,950,442 |
| 13 Jan 2020 | USD | 36.12 | 36.7499 | 36 | 36.21 | 36.21 | +0.21 (+0.58%) | 1,512,267 |
| 10 Jan 2020 | USD | 36 | 36.15 | 35.15 | 36 | 36 | +0.06 (+0.17%) | 1,295,221 |
| 9 Jan 2020 | USD | 34.86 | 36.2 | 34.6278 | 35.94 | 35.94 | +1.4 (+4.05%) | 1,384,139 |
| 8 Jan 2020 | USD | 34.85 | 35.29 | 34.24 | 34.54 | 34.54 | -0.31 (-0.89%) | 1,901,098 |
| 7 Jan 2020 | USD | 35.17 | 35.75 | 34.803 | 34.85 | 34.85 | -0.53 (-1.50%) | 1,316,261 |
| 6 Jan 2020 | USD | 34.86 | 35.455 | 34.69 | 35.38 | 35.38 | +0.15 (+0.43%) | 1,055,384 |
| 3 Jan 2020 | USD | 34.69 | 35.68 | 34.69 | 35.23 | 35.23 | 0.0 (0.0%) | 986,380 |
| 2 Jan 2020 | USD | 34.59 | 35.4 | 34.33 | 35.23 | 35.23 | +1.07 (+3.13%) | 3,484,574 |
| 31 Dec 2019 | USD | 33.25 | 34.51 | 33.23 | 34.16 | 34.16 | +0.91 (+2.74%) | 2,151,587 |
| 30 Dec 2019 | USD | 34.31 | 34.38 | 32.53 | 33.25 | 33.25 | -1.29 (-3.73%) | 2,686,576 |
| 27 Dec 2019 | USD | 34.53 | 34.64 | 34.03 | 34.54 | 34.54 | +0.19 (+0.55%) | 1,084,936 |
| 26 Dec 2019 | USD | 33.87 | 34.402 | 33.75 | 34.35 | 34.35 | +0.48 (+1.42%) | 964,953 |
| 25 Dec 2019 | USD | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 33.9 | 34.16 | 33.55 | 33.87 | 33.87 | +0.07 (+0.21%) | 1,104,211 |
| 23 Dec 2019 | USD | 33.2 | 34.05 | 33.2 | 33.8 | 33.8 | +0.65 (+1.96%) | 3,617,842 |
