| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2020 | USD | 27.66 | 28.21 | 27.11 | 28.08 | 28.08 | +1.13 (+4.19%) | 375,836 |
| 3 Feb 2020 | USD | 26.51 | 27.11 | 26.38 | 26.95 | 26.95 | +0.7 (+2.67%) | 437,645 |
| 31 Jan 2020 | USD | 26.47 | 26.84 | 26 | 26.25 | 26.25 | -0.39 (-1.46%) | 467,278 |
| 30 Jan 2020 | USD | 27.02 | 27.22 | 26.27 | 26.64 | 26.64 | -0.73 (-2.67%) | 153,038 |
| 29 Jan 2020 | USD | 27.62 | 27.85 | 26.96 | 27.37 | 27.37 | -0.07 (-0.26%) | 253,822 |
| 28 Jan 2020 | USD | 27.31 | 27.62 | 26.81 | 27.44 | 27.44 | +0.43 (+1.59%) | 267,654 |
| 27 Jan 2020 | USD | 26.49 | 27.21 | 26.06 | 27.01 | 27.01 | -0.48 (-1.75%) | 592,739 |
| 24 Jan 2020 | USD | 28.73 | 28.96 | 27.29 | 27.49 | 27.49 | -1.075 (-3.76%) | 277,380 |
| 23 Jan 2020 | USD | 28.49 | 28.8 | 27.63 | 28.565 | 28.565 | +0.05 (+0.18%) | 297,452 |
| 22 Jan 2020 | USD | 28.14 | 29.03 | 28.0012 | 28.515 | 28.515 | +0.105 (+0.37%) | 269,191 |
| 21 Jan 2020 | USD | 29.95 | 30.15 | 28.325 | 28.41 | 28.41 | -1.74 (-5.77%) | 416,083 |
| 17 Jan 2020 | USD | 30.48 | 30.86 | 29.93 | 30.15 | 30.15 | -0.02 (-0.07%) | 345,043 |
| 16 Jan 2020 | USD | 29.65 | 30.21 | 29.46 | 30.17 | 30.17 | +0.73 (+2.48%) | 437,996 |
| 15 Jan 2020 | USD | 28.68 | 29.94 | 28.68 | 29.44 | 29.44 | +0.87 (+3.05%) | 445,207 |
| 14 Jan 2020 | USD | 28.14 | 28.99 | 27.83 | 28.57 | 28.57 | +0.2 (+0.70%) | 353,697 |
| 13 Jan 2020 | USD | 28.9 | 29.04 | 28.09 | 28.37 | 28.37 | -0.53 (-1.83%) | 401,676 |
| 10 Jan 2020 | USD | 28.61 | 29.27 | 28.58 | 28.9 | 28.9 | +0.45 (+1.58%) | 626,636 |
| 9 Jan 2020 | USD | 27.56 | 28.709 | 27.56 | 28.45 | 28.45 | +1.2 (+4.40%) | 574,715 |
| 8 Jan 2020 | USD | 26.38 | 27.45 | 26.3 | 27.25 | 27.25 | +1.01 (+3.85%) | 778,379 |
| 7 Jan 2020 | USD | 25.88 | 26.56 | 25.51 | 26.24 | 26.24 | +0.27 (+1.04%) | 558,842 |
| 6 Jan 2020 | USD | 26.32 | 26.38 | 25.36 | 25.97 | 25.97 | -0.575 (-2.17%) | 495,794 |
| 3 Jan 2020 | USD | 26.79 | 26.84 | 26.13 | 26.545 | 26.545 | -0.965 (-3.51%) | 547,082 |
| 2 Jan 2020 | USD | 28.23 | 28.23 | 26.6901 | 27.51 | 27.51 | -0.41 (-1.47%) | 488,795 |
| 31 Dec 2019 | USD | 28.19 | 28.58 | 27.69 | 27.92 | 27.92 | -0.43 (-1.52%) | 727,022 |
| 30 Dec 2019 | USD | 29.11 | 29.11 | 28.06 | 28.35 | 28.35 | -0.75 (-2.58%) | 308,078 |
| 27 Dec 2019 | USD | 30 | 30.1834 | 29.04 | 29.1 | 29.1 | -0.72 (-2.41%) | 278,976 |
| 26 Dec 2019 | USD | 29.65 | 29.93 | 29.4225 | 29.82 | 29.82 | +0.22 (+0.74%) | 225,992 |
| 25 Dec 2019 | USD | 29.6 | 29.6 | 29.6 | 29.6 | 29.6 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 29.48 | 29.96 | 29.36 | 29.6 | 29.6 | -0.01 (-0.03%) | 173,724 |
| 23 Dec 2019 | USD | 28.87 | 29.785 | 28.41 | 29.61 | 29.61 | +1.09 (+3.82%) | 407,891 |
