| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2020 | USD | 24.41 | 24.48 | 23.9801 | 24.13 | 120.65 | -0.52 (-2.11%) | 8,047,089 |
| 27 Jan 2020 | USD | 24.71 | 24.76 | 24.4 | 24.65 | 123.25 | +0.78 (+3.27%) | 16,259,477 |
| 24 Jan 2020 | USD | 23.34 | 24.06 | 23.34 | 23.87 | 119.35 | +0.42 (+1.79%) | 9,958,861 |
| 23 Jan 2020 | USD | 23.6 | 23.775 | 23.42 | 23.45 | 117.25 | -0.04 (-0.17%) | 6,463,711 |
| 22 Jan 2020 | USD | 23.37 | 23.51 | 23.26 | 23.49 | 117.45 | -0.01 (-0.04%) | 4,715,735 |
| 21 Jan 2020 | USD | 23.56 | 23.565 | 23.37 | 23.5 | 117.5 | +0.1 (+0.43%) | 6,602,895 |
| 17 Jan 2020 | USD | 23.43 | 23.53 | 23.37 | 23.4 | 117 | -0.15 (-0.64%) | 7,541,434 |
| 16 Jan 2020 | USD | 23.73 | 23.76 | 23.55 | 23.55 | 117.75 | -0.39 (-1.63%) | 8,269,796 |
| 15 Jan 2020 | USD | 24.06 | 24.071 | 23.81 | 23.94 | 119.7 | -0.11 (-0.46%) | 9,472,444 |
| 14 Jan 2020 | USD | 24.04 | 24.13 | 23.87 | 24.05 | 120.25 | +0.09 (+0.38%) | 7,597,297 |
| 13 Jan 2020 | USD | 24.19 | 24.2666 | 23.96 | 23.96 | 119.8 | -0.34 (-1.40%) | 5,303,989 |
| 10 Jan 2020 | USD | 24.06 | 24.37 | 24.04 | 24.3 | 121.5 | +0.14 (+0.58%) | 5,887,428 |
| 9 Jan 2020 | USD | 24.22 | 24.32 | 24.145 | 24.16 | 120.8 | -0.33 (-1.35%) | 6,543,070 |
| 8 Jan 2020 | USD | 24.71 | 24.75 | 24.28 | 24.49 | 122.45 | -0.25 (-1.01%) | 7,396,326 |
| 7 Jan 2020 | USD | 24.71 | 24.8167 | 24.6143 | 24.74 | 123.7 | +0.13 (+0.53%) | 3,736,808 |
| 6 Jan 2020 | USD | 25.1 | 25.1 | 24.58 | 24.61 | 123.05 | -0.13 (-0.53%) | 4,934,831 |
| 3 Jan 2020 | USD | 24.98 | 24.99 | 24.6 | 24.74 | 123.7 | +0.33 (+1.35%) | 6,007,572 |
| 2 Jan 2020 | USD | 24.6 | 24.7799 | 24.41 | 24.41 | 122.05 | -0.45 (-1.81%) | 4,887,218 |
| 31 Dec 2019 | USD | 25.09 | 25.13 | 24.825 | 24.86 | 124.3 | -0.12 (-0.48%) | 4,775,962 |
| 30 Dec 2019 | USD | 24.7 | 25.065 | 24.68 | 24.98 | 124.9 | +0.28 (+1.13%) | 5,764,600 |
| 27 Dec 2019 | USD | 24.57 | 24.8 | 24.57 | 24.7 | 123.5 | 0.0 (0.0%) | 3,725,330 |
| 26 Dec 2019 | USD | 24.89 | 24.89 | 24.69 | 24.7 | 123.5 | -0.25 (-1.00%) | 2,607,451 |
| 25 Dec 2019 | USD | 24.95 | 24.95 | 24.95 | 24.95 | 124.75 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 24.92 | 25.005 | 24.91 | 24.95 | 124.75 | -0.08 (-0.32%) | 1,271,860 |
| 23 Dec 2019 | USD | 24.98 | 25.065 | 24.9741 | 25.03 | 125.15 | -0.06 (-0.24%) | 2,597,781 |
| 20 Dec 2019 | USD | 25.15 | 25.16 | 25 | 25.09 | 125.45 | -0.24 (-0.95%) | 5,485,291 |
| 19 Dec 2019 | USD | 25.5 | 25.518 | 25.32 | 25.33 | 126.65 | -0.2 (-0.78%) | 3,278,133 |
| 18 Dec 2019 | USD | 25.45 | 25.54 | 25.42 | 25.53 | 127.65 | 0.0 (0.0%) | 2,353,311 |
| 17 Dec 2019 | USD | 25.47 | 25.54 | 25.42 | 25.53 | 127.65 | 0.0 (0.0%) | 3,714,988 |
| 16 Dec 2019 | USD | 25.59 | 25.59 | 25.43 | 25.53 | 127.65 | -0.36 (-1.39%) | 3,960,247 |
