| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2020 | USD | 34.14 | 35.71 | 34.13 | 34.78 | 34.78 | +1.23 (+3.67%) | 451,422 |
| 3 Feb 2020 | USD | 33.95 | 34.19 | 33.225 | 33.55 | 33.55 | -0.09 (-0.27%) | 379,856 |
| 31 Jan 2020 | USD | 34.14 | 36.68 | 33.01 | 33.64 | 33.64 | -0.73 (-2.12%) | 740,429 |
| 30 Jan 2020 | USD | 36.2 | 36.575 | 32.91 | 34.37 | 34.37 | -2.43 (-6.60%) | 1,111,605 |
| 29 Jan 2020 | USD | 37.16 | 37.3 | 35.86 | 36.8 | 36.8 | -0.18 (-0.49%) | 283,162 |
| 28 Jan 2020 | USD | 37.08 | 37.57 | 36.15 | 36.98 | 36.98 | +0.16 (+0.43%) | 368,430 |
| 27 Jan 2020 | USD | 37.85 | 37.9834 | 36.81 | 36.82 | 36.82 | -1.82 (-4.71%) | 554,688 |
| 24 Jan 2020 | USD | 41.38 | 41.5698 | 38.48 | 38.64 | 38.64 | -2.9 (-6.98%) | 544,176 |
| 23 Jan 2020 | USD | 42.05 | 42.43 | 41.5 | 41.54 | 41.54 | -0.72 (-1.70%) | 350,322 |
| 22 Jan 2020 | USD | 42.33 | 42.63 | 41.99 | 42.26 | 42.26 | +0.25 (+0.60%) | 121,591 |
| 21 Jan 2020 | USD | 42.44 | 42.61 | 41.86 | 42.01 | 42.01 | -0.39 (-0.92%) | 492,244 |
| 17 Jan 2020 | USD | 42.29 | 42.4756 | 41.79 | 42.4 | 42.4 | +0.47 (+1.12%) | 312,585 |
| 16 Jan 2020 | USD | 41.95 | 42.73 | 41.38 | 41.93 | 41.93 | +0.29 (+0.70%) | 421,207 |
| 15 Jan 2020 | USD | 40 | 41.98 | 39.9 | 41.64 | 41.64 | +1.39 (+3.45%) | 414,459 |
| 14 Jan 2020 | USD | 39 | 40.595 | 38.6 | 40.25 | 40.25 | +1.18 (+3.02%) | 400,162 |
| 13 Jan 2020 | USD | 34.61 | 39.1367 | 34.19 | 39.07 | 39.07 | +2.49 (+6.81%) | 721,071 |
| 10 Jan 2020 | USD | 35.54 | 36.61 | 35.375 | 36.58 | 36.58 | +1.17 (+3.30%) | 316,552 |
| 9 Jan 2020 | USD | 35.1 | 35.6 | 34.76 | 35.41 | 35.41 | +0.6 (+1.72%) | 236,859 |
| 8 Jan 2020 | USD | 34.48 | 35.33 | 34.4 | 34.81 | 34.81 | +0.44 (+1.28%) | 338,579 |
| 7 Jan 2020 | USD | 34.4 | 34.925 | 33.74 | 34.37 | 34.37 | -0.04 (-0.12%) | 556,091 |
| 6 Jan 2020 | USD | 34 | 34.55 | 33.7 | 34.41 | 34.41 | +0.03 (+0.09%) | 309,312 |
| 3 Jan 2020 | USD | 34.25 | 35.01 | 34.05 | 34.38 | 34.38 | -0.41 (-1.18%) | 186,900 |
| 2 Jan 2020 | USD | 35.3 | 35.4082 | 33.82 | 34.79 | 34.79 | -0.38 (-1.08%) | 356,476 |
| 31 Dec 2019 | USD | 35.12 | 35.41 | 34.8301 | 35.17 | 35.17 | -0.16 (-0.45%) | 414,563 |
| 30 Dec 2019 | USD | 36.5 | 36.67 | 35.2127 | 35.33 | 35.33 | -1.17 (-3.21%) | 247,790 |
| 27 Dec 2019 | USD | 36.89 | 37.27 | 36.22 | 36.5 | 36.5 | -0.32 (-0.87%) | 225,989 |
| 26 Dec 2019 | USD | 36.95 | 37.36 | 36.3 | 36.82 | 36.82 | -0.23 (-0.62%) | 292,891 |
| 25 Dec 2019 | USD | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 37 | 37.82 | 36.69 | 37.05 | 37.05 | +0.13 (+0.35%) | 176,636 |
| 23 Dec 2019 | USD | 36.44 | 37.17 | 35.93 | 36.92 | 36.92 | +0.52 (+1.43%) | 286,727 |
