| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2020 | USD | 27.83 | 29.0599 | 27.62 | 28.6 | 28.6 | +0.74 (+2.66%) | 3,770,525 |
| 7 Feb 2020 | USD | 28.59 | 28.59 | 27.05 | 27.86 | 27.86 | -1.14 (-3.93%) | 7,796,942 |
| 6 Feb 2020 | USD | 29.94 | 30.75 | 28.82 | 29 | 29 | -3.7 (-11.31%) | 12,108,514 |
| 5 Feb 2020 | USD | 34.04 | 34.09 | 31.64 | 32.7 | 32.7 | -0.77 (-2.30%) | 9,397,708 |
| 4 Feb 2020 | USD | 33.91 | 34.6 | 33.28 | 33.47 | 33.47 | +0.1 (+0.30%) | 7,687,611 |
| 3 Feb 2020 | USD | 32.87 | 33.5 | 31.94 | 33.37 | 33.37 | +1.01 (+3.12%) | 4,811,387 |
| 31 Jan 2020 | USD | 32.25 | 32.52 | 31.0206 | 32.36 | 32.36 | +0.1 (+0.31%) | 3,366,267 |
| 30 Jan 2020 | USD | 31.25 | 32.3 | 31.25 | 32.26 | 32.26 | +0.76 (+2.41%) | 3,785,376 |
| 29 Jan 2020 | USD | 32.36 | 32.36 | 30.81 | 31.5 | 31.5 | +0.12 (+0.38%) | 3,509,870 |
| 28 Jan 2020 | USD | 31.56 | 31.65 | 30.56 | 31.38 | 31.38 | +0.13 (+0.42%) | 3,737,890 |
| 27 Jan 2020 | USD | 29.67 | 31.38 | 29.2 | 31.25 | 31.25 | +0.75 (+2.46%) | 4,228,501 |
| 24 Jan 2020 | USD | 30.08 | 30.77 | 28.85 | 30.5 | 30.5 | +0.44 (+1.46%) | 5,259,004 |
| 23 Jan 2020 | USD | 30.69 | 31.59 | 29.96 | 30.06 | 30.06 | -0.62 (-2.02%) | 3,268,892 |
| 22 Jan 2020 | USD | 32.32 | 33.2 | 30.53 | 30.68 | 30.68 | -1.32 (-4.13%) | 5,374,850 |
| 21 Jan 2020 | USD | 31.69 | 33.7 | 31.6 | 32 | 32 | +0.3 (+0.95%) | 4,914,326 |
| 17 Jan 2020 | USD | 31 | 31.95 | 30.7826 | 31.7 | 31.7 | +0.87 (+2.82%) | 3,831,288 |
| 16 Jan 2020 | USD | 31.1 | 31.8 | 30.36 | 30.83 | 30.83 | -0.03 (-0.10%) | 5,702,343 |
| 15 Jan 2020 | USD | 30.96 | 31.44 | 29.7738 | 30.86 | 30.86 | +1.17 (+3.94%) | 7,822,658 |
| 14 Jan 2020 | USD | 28.8 | 30.26 | 28.35 | 29.69 | 29.69 | +1.16 (+4.07%) | 4,820,155 |
| 13 Jan 2020 | USD | 28.3 | 28.97 | 27.2401 | 28.53 | 28.53 | +0.52 (+1.86%) | 3,624,245 |
| 10 Jan 2020 | USD | 27.85 | 28.15 | 26.89 | 28.01 | 28.01 | +0.14 (+0.50%) | 5,940,993 |
| 9 Jan 2020 | USD | 29.38 | 29.94 | 27.585 | 27.87 | 27.87 | -1.78 (-6.00%) | 6,574,385 |
| 8 Jan 2020 | USD | 30.07 | 30.25 | 28.85 | 29.65 | 29.65 | -0.75 (-2.47%) | 7,474,967 |
| 7 Jan 2020 | USD | 29.44 | 30.84 | 28.83 | 30.4 | 30.4 | +0.65 (+2.18%) | 3,101,250 |
| 6 Jan 2020 | USD | 30.61 | 31.705 | 29.72 | 29.75 | 29.75 | -0.85 (-2.78%) | 4,030,502 |
| 3 Jan 2020 | USD | 29.49 | 31.25 | 29.29 | 30.6 | 30.6 | +0.86 (+2.89%) | 4,974,596 |
| 2 Jan 2020 | USD | 28.9 | 30.02 | 27.8 | 29.74 | 29.74 | +1.34 (+4.72%) | 5,916,777 |
| 31 Dec 2019 | USD | 27.48 | 29.06 | 27.31 | 28.4 | 28.4 | +0.71 (+2.56%) | 3,603,055 |
| 30 Dec 2019 | USD | 26.83 | 28.1082 | 26.47 | 27.69 | 27.69 | +0.69 (+2.56%) | 4,853,537 |
| 27 Dec 2019 | USD | 27 | 27.3 | 25.67 | 27 | 27 | 0.0 (0.0%) | 6,797,890 |
