| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2020 | USD | 37.61 | 37.8 | 36.83 | 37.21 | 148.84 | -0.77 (-2.03%) | 2,115,396 |
| 27 Jan 2020 | USD | 38.08 | 38.27 | 37.47 | 37.98 | 151.92 | +1.7 (+4.69%) | 2,516,330 |
| 24 Jan 2020 | USD | 35.28 | 36.817 | 35.175 | 36.28 | 145.12 | +0.66 (+1.85%) | 2,840,101 |
| 23 Jan 2020 | USD | 35.92 | 36.3399 | 35.52 | 35.62 | 142.48 | +0.12 (+0.34%) | 1,654,832 |
| 22 Jan 2020 | USD | 35.25 | 35.5972 | 35.06 | 35.5 | 142 | 0.0 (0.0%) | 994,643 |
| 21 Jan 2020 | USD | 35.31 | 35.67 | 34.9899 | 35.5 | 142 | +0.5 (+1.43%) | 1,568,937 |
| 17 Jan 2020 | USD | 34.89 | 35.1583 | 34.86 | 35 | 140 | -0.16 (-0.46%) | 1,268,384 |
| 16 Jan 2020 | USD | 35.64 | 35.69 | 35.1328 | 35.16 | 140.64 | -0.92 (-2.55%) | 1,476,103 |
| 15 Jan 2020 | USD | 36.61 | 36.62 | 35.76 | 36.08 | 144.32 | -0.42 (-1.15%) | 1,633,351 |
| 14 Jan 2020 | USD | 36.65 | 36.7 | 36.03 | 36.5 | 146 | -0.08 (-0.22%) | 2,254,683 |
| 13 Jan 2020 | USD | 36.66 | 36.91 | 36.5629 | 36.58 | 146.32 | -0.28 (-0.76%) | 790,800 |
| 10 Jan 2020 | USD | 36.25 | 37.025 | 36.1885 | 36.86 | 147.44 | +0.51 (+1.40%) | 1,338,201 |
| 9 Jan 2020 | USD | 36.62 | 36.82 | 36.268 | 36.35 | 145.4 | -0.85 (-2.28%) | 1,473,617 |
| 8 Jan 2020 | USD | 38 | 38.0832 | 36.722 | 37.2 | 148.8 | -0.63 (-1.67%) | 1,545,819 |
| 7 Jan 2020 | USD | 37.62 | 37.9 | 37.45 | 37.83 | 151.32 | +0.49 (+1.31%) | 840,216 |
| 6 Jan 2020 | USD | 38.42 | 38.47 | 37.34 | 37.34 | 149.36 | -0.28 (-0.74%) | 1,335,842 |
| 3 Jan 2020 | USD | 37.98 | 38.01 | 37.3101 | 37.62 | 150.48 | +0.87 (+2.37%) | 1,325,553 |
| 2 Jan 2020 | USD | 37.6 | 37.68 | 36.73 | 36.75 | 147 | -1.33 (-3.49%) | 1,298,190 |
| 31 Dec 2019 | USD | 38.64 | 38.75 | 38.035 | 38.08 | 152.32 | -0.25 (-0.65%) | 788,912 |
| 30 Dec 2019 | USD | 37.62 | 38.495 | 37.61 | 38.33 | 153.32 | +0.73 (+1.94%) | 1,060,333 |
| 27 Dec 2019 | USD | 37.4 | 37.78 | 37.4 | 37.6 | 150.4 | -0.1 (-0.27%) | 646,203 |
| 26 Dec 2019 | USD | 37.99 | 38.0605 | 37.7 | 37.7 | 150.8 | -0.4 (-1.05%) | 453,301 |
| 25 Dec 2019 | USD | 38.1 | 38.1 | 38.1 | 38.1 | 152.4 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 37.89 | 38.17 | 37.89 | 38.1 | 152.4 | +0.01 (+0.03%) | 302,079 |
| 23 Dec 2019 | USD | 38.06 | 38.17 | 37.99 | 38.09 | 152.36 | -0.39 (-1.01%) | 694,836 |
| 20 Dec 2019 | USD | 38.38 | 38.5206 | 38.221 | 38.48 | 153.92 | -0.32 (-0.82%) | 806,218 |
| 19 Dec 2019 | USD | 39.15 | 39.18 | 38.79 | 38.8 | 155.2 | -0.5 (-1.27%) | 687,628 |
| 18 Dec 2019 | USD | 39.05 | 39.34 | 39.03 | 39.3 | 157.2 | +0.08 (+0.20%) | 616,453 |
| 17 Dec 2019 | USD | 39.31 | 39.42 | 38.981 | 39.22 | 156.88 | -0.13 (-0.33%) | 710,982 |
| 16 Dec 2019 | USD | 39.38 | 39.39 | 38.91 | 39.35 | 157.4 | -0.38 (-0.96%) | 778,972 |
