| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2020 | USD | 32.56 | 33.24 | 32.45 | 33.07 | 33.07 | +0.59 (+1.82%) | 14,196,190 |
| 31 Jan 2020 | USD | 33.11 | 33.14 | 32.08 | 32.48 | 32.48 | -0.74 (-2.23%) | 12,033,050 |
| 30 Jan 2020 | USD | 32.86 | 33.23 | 32.39 | 33.22 | 33.22 | -0.41 (-1.22%) | 12,083,790 |
| 29 Jan 2020 | USD | 33.59 | 33.88 | 33.2927 | 33.63 | 33.63 | +0.21 (+0.63%) | 7,582,161 |
| 28 Jan 2020 | USD | 33.06 | 33.66 | 32.85 | 33.42 | 33.42 | +0.64 (+1.95%) | 9,739,386 |
| 27 Jan 2020 | USD | 32.31 | 32.93 | 32.15 | 32.78 | 32.78 | -0.41 (-1.24%) | 11,800,760 |
| 24 Jan 2020 | USD | 34.11 | 34.11 | 32.97 | 33.19 | 33.19 | -0.7 (-2.07%) | 12,336,570 |
| 23 Jan 2020 | USD | 33.99 | 34.36 | 33.72 | 33.89 | 33.89 | -0.13 (-0.38%) | 14,887,190 |
| 22 Jan 2020 | USD | 34.29 | 34.54 | 33.955 | 34.02 | 34.02 | -0.07 (-0.21%) | 12,851,780 |
| 21 Jan 2020 | USD | 34.08 | 34.385 | 33.87 | 34.09 | 34.09 | -0.13 (-0.38%) | 17,055,609 |
| 17 Jan 2020 | USD | 33.82 | 34.39 | 33.58 | 34.22 | 34.22 | +0.03 (+0.09%) | 19,303,539 |
| 16 Jan 2020 | USD | 33.5 | 34.27 | 33.03 | 34.19 | 34.19 | +0.96 (+2.89%) | 19,919,939 |
| 15 Jan 2020 | USD | 32.99 | 33.51 | 32.95 | 33.23 | 33.23 | +0.41 (+1.25%) | 11,262,330 |
| 14 Jan 2020 | USD | 32.69 | 33.12 | 32.64 | 32.82 | 32.82 | +0.13 (+0.40%) | 9,816,501 |
| 13 Jan 2020 | USD | 32.97 | 33.07 | 32.49 | 32.69 | 32.69 | -0.09 (-0.27%) | 11,008,260 |
| 10 Jan 2020 | USD | 32.86 | 33.01 | 32.46 | 32.78 | 32.78 | -0.44 (-1.32%) | 11,156,040 |
| 9 Jan 2020 | USD | 33.53 | 33.54 | 33 | 33.22 | 33.22 | +0.17 (+0.51%) | 10,892,340 |
| 8 Jan 2020 | USD | 32.35 | 33.4 | 32.35 | 33.05 | 33.05 | +0.51 (+1.57%) | 14,637,340 |
| 7 Jan 2020 | USD | 31.8 | 32.695 | 31.72 | 32.54 | 32.54 | +0.9 (+2.84%) | 13,998,270 |
| 6 Jan 2020 | USD | 31.23 | 31.71 | 31.16 | 31.64 | 31.64 | +0.12 (+0.38%) | 12,585,830 |
| 3 Jan 2020 | USD | 31.71 | 32.1 | 31.26 | 31.52 | 31.52 | -0.78 (-2.41%) | 14,440,380 |
| 2 Jan 2020 | USD | 32.31 | 32.5 | 31.96 | 32.3 | 32.3 | +0.25 (+0.78%) | 10,694,420 |
| 31 Dec 2019 | USD | 31.86 | 32.32 | 31.77 | 32.05 | 32.05 | +0.02 (+0.06%) | 11,055,160 |
| 30 Dec 2019 | USD | 32.49 | 32.5029 | 31.82 | 32.03 | 32.03 | -0.52 (-1.60%) | 9,402,711 |
| 27 Dec 2019 | USD | 32.75 | 32.84 | 32.22 | 32.55 | 32.55 | -0.08 (-0.25%) | 10,412,930 |
| 26 Dec 2019 | USD | 32.59 | 32.89 | 32.4211 | 32.63 | 32.63 | +0.13 (+0.40%) | 9,807,822 |
| 25 Dec 2019 | USD | 32.5 | 32.5 | 32.5 | 32.5 | 32.5 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 32.44 | 32.71 | 32.42 | 32.5 | 32.5 | +0.07 (+0.22%) | 4,290,460 |
| 23 Dec 2019 | USD | 32.13 | 32.8 | 31.99 | 32.43 | 32.43 | +0.3 (+0.93%) | 13,991,870 |
| 20 Dec 2019 | USD | 32.12 | 32.25 | 31.54 | 32.13 | 32.13 | +0.1 (+0.31%) | 21,859,650 |
