| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2020 | USD | 21.97 | 22.39 | 21.8257 | 22.26 | 22.26 | +0.64 (+2.96%) | 4,565,486 |
| 3 Feb 2020 | USD | 21.54 | 21.96 | 21.495 | 21.62 | 21.62 | +0.2 (+0.93%) | 4,270,099 |
| 31 Jan 2020 | USD | 21.74 | 21.89 | 21.235 | 21.42 | 21.42 | -0.5 (-2.28%) | 6,220,029 |
| 30 Jan 2020 | USD | 21.87 | 22.11 | 21.61 | 21.92 | 21.92 | -0.18 (-0.81%) | 3,750,939 |
| 29 Jan 2020 | USD | 21.83 | 22.59 | 21.83 | 22.1 | 22.1 | +0.26 (+1.19%) | 6,037,157 |
| 28 Jan 2020 | USD | 21.56 | 22.045 | 21.525 | 21.84 | 21.84 | +0.68 (+3.21%) | 7,098,159 |
| 27 Jan 2020 | USD | 21.04 | 21.48 | 20.88 | 21.16 | 21.16 | -0.69 (-3.16%) | 7,017,261 |
| 24 Jan 2020 | USD | 22.35 | 22.35 | 21.51 | 21.85 | 21.85 | -0.29 (-1.31%) | 5,702,719 |
| 23 Jan 2020 | USD | 21.64 | 22.28 | 21.39 | 22.14 | 22.14 | +0.35 (+1.61%) | 4,799,337 |
| 22 Jan 2020 | USD | 21.54 | 21.89 | 21.54 | 21.79 | 21.79 | +0.14 (+0.65%) | 5,058,847 |
| 21 Jan 2020 | USD | 21.67 | 21.795 | 21.5 | 21.65 | 21.65 | -0.01 (-0.05%) | 5,655,328 |
| 17 Jan 2020 | USD | 22.02 | 22.17 | 21.555 | 21.66 | 21.66 | -0.31 (-1.41%) | 6,404,376 |
| 16 Jan 2020 | USD | 22.25 | 22.34 | 21.76 | 21.97 | 21.97 | -0.08 (-0.36%) | 6,116,232 |
| 15 Jan 2020 | USD | 21.05 | 22.4 | 21.02 | 22.05 | 22.05 | +0.85 (+4.01%) | 8,858,866 |
| 14 Jan 2020 | USD | 20.69 | 21.34 | 20.6834 | 21.2 | 21.2 | +0.42 (+2.02%) | 5,985,555 |
| 13 Jan 2020 | USD | 20.92 | 20.94 | 20.43 | 20.78 | 20.78 | -0.07 (-0.34%) | 4,315,303 |
| 10 Jan 2020 | USD | 20.99 | 21.145 | 20.74 | 20.85 | 20.85 | -0.08 (-0.38%) | 4,624,285 |
| 9 Jan 2020 | USD | 20.96 | 21.27 | 20.605 | 20.93 | 20.93 | -0.29 (-1.37%) | 6,310,831 |
| 8 Jan 2020 | USD | 21.22 | 21.45 | 20.72 | 21.22 | 21.22 | +0.05 (+0.24%) | 6,933,349 |
| 7 Jan 2020 | USD | 20.91 | 21.23 | 20.575 | 21.17 | 21.17 | +0.3 (+1.44%) | 8,042,922 |
| 6 Jan 2020 | USD | 20.2 | 20.905 | 20.12 | 20.87 | 20.87 | +0.67 (+3.32%) | 9,540,622 |
| 3 Jan 2020 | USD | 20.33 | 20.5 | 20.095 | 20.2 | 20.2 | -0.45 (-2.18%) | 7,957,349 |
| 2 Jan 2020 | USD | 20.1 | 20.65 | 20.05 | 20.65 | 20.65 | +0.55 (+2.74%) | 8,761,814 |
| 31 Dec 2019 | USD | 19.36 | 20.135 | 19.225 | 20.1 | 20.1 | +0.67 (+3.45%) | 5,154,732 |
| 30 Dec 2019 | USD | 19.66 | 19.8 | 19.38 | 19.43 | 19.43 | -0.29 (-1.47%) | 4,534,878 |
| 27 Dec 2019 | USD | 19.55 | 19.835 | 19.52 | 19.72 | 19.72 | +0.14 (+0.72%) | 4,754,492 |
| 26 Dec 2019 | USD | 19.81 | 20.155 | 19.515 | 19.58 | 19.58 | -0.26 (-1.31%) | 4,548,205 |
| 25 Dec 2019 | USD | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 19.87 | 20.09 | 19.81 | 19.84 | 19.84 | -0.08 (-0.40%) | 1,730,993 |
| 23 Dec 2019 | USD | 19.74 | 19.95 | 19.395 | 19.92 | 19.92 | +0.13 (+0.66%) | 5,726,426 |
