| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2020 | USD | 35.41 | 35.425 | 34.76 | 34.76 | 34.76 | -0.45 (-1.28%) | 182,009 |
| 5 Feb 2020 | USD | 34.69 | 35.38 | 34.57 | 35.21 | 35.21 | +0.9 (+2.62%) | 196,813 |
| 4 Feb 2020 | USD | 34.19 | 34.4 | 33.93 | 34.31 | 34.31 | +0.38 (+1.12%) | 300,085 |
| 3 Feb 2020 | USD | 33.58 | 33.97 | 33.36 | 33.93 | 33.93 | +0.81 (+2.45%) | 232,213 |
| 31 Jan 2020 | USD | 33.22 | 33.38 | 33.02 | 33.12 | 33.12 | -0.12 (-0.36%) | 286,576 |
| 30 Jan 2020 | USD | 32.56 | 33.24 | 32.43 | 33.24 | 33.24 | +0.52 (+1.59%) | 255,443 |
| 29 Jan 2020 | USD | 33.83 | 34.65 | 32.44 | 32.72 | 32.72 | -2.04 (-5.87%) | 664,732 |
| 28 Jan 2020 | USD | 36.88 | 36.88 | 34.46 | 34.76 | 34.76 | -0.38 (-1.08%) | 380,082 |
| 27 Jan 2020 | USD | 35 | 35.35 | 34.92 | 35.14 | 35.14 | -0.31 (-0.87%) | 130,581 |
| 24 Jan 2020 | USD | 36.21 | 36.2437 | 35.27 | 35.45 | 35.45 | -0.76 (-2.10%) | 190,558 |
| 23 Jan 2020 | USD | 36.07 | 36.34 | 35.83 | 36.21 | 36.21 | -0.09 (-0.25%) | 171,793 |
| 22 Jan 2020 | USD | 36.4 | 36.53 | 36.11 | 36.3 | 36.3 | 0.0 (0.0%) | 109,293 |
| 21 Jan 2020 | USD | 36.68 | 36.79 | 36.27 | 36.3 | 36.3 | -0.51 (-1.39%) | 169,547 |
| 17 Jan 2020 | USD | 37.13 | 37.13 | 36.74 | 36.81 | 36.81 | -0.02 (-0.05%) | 143,085 |
| 16 Jan 2020 | USD | 36.51 | 36.93 | 36.15 | 36.83 | 36.83 | +0.53 (+1.46%) | 258,922 |
| 15 Jan 2020 | USD | 36.44 | 36.57 | 36.07 | 36.3 | 36.3 | -0.14 (-0.38%) | 308,953 |
| 14 Jan 2020 | USD | 36.61 | 36.655 | 36.29 | 36.44 | 36.44 | -0.25 (-0.68%) | 310,508 |
| 13 Jan 2020 | USD | 36.29 | 36.73 | 36.13 | 36.69 | 36.69 | +0.37 (+1.02%) | 283,871 |
| 10 Jan 2020 | USD | 36.46 | 36.522 | 36.15 | 36.32 | 36.32 | -0.26 (-0.71%) | 128,608 |
| 9 Jan 2020 | USD | 36.72 | 36.85 | 36.39 | 36.58 | 36.58 | -0.08 (-0.22%) | 115,472 |
| 8 Jan 2020 | USD | 36.46 | 36.94 | 36.46 | 36.66 | 36.66 | +0.17 (+0.47%) | 108,392 |
| 7 Jan 2020 | USD | 37.18 | 37.3 | 36.43 | 36.49 | 36.49 | -0.63 (-1.70%) | 134,662 |
| 6 Jan 2020 | USD | 36.94 | 37.17 | 36.69 | 37.12 | 37.12 | -0.19 (-0.51%) | 199,758 |
| 3 Jan 2020 | USD | 37.09 | 37.39 | 36.92 | 37.31 | 37.31 | -0.18 (-0.48%) | 163,210 |
| 2 Jan 2020 | USD | 37.94 | 38.054 | 37.3 | 37.49 | 37.49 | -0.3 (-0.79%) | 236,295 |
| 31 Dec 2019 | USD | 37.88 | 38.03 | 37.76 | 37.79 | 37.79 | -0.03 (-0.08%) | 148,826 |
| 30 Dec 2019 | USD | 37.97 | 38.1 | 37.76 | 37.82 | 37.82 | -0.05 (-0.13%) | 291,309 |
| 27 Dec 2019 | USD | 37.95 | 38.03 | 37.65 | 37.87 | 37.87 | -0.08 (-0.21%) | 126,558 |
| 26 Dec 2019 | USD | 38.17 | 38.36 | 37.86 | 37.95 | 37.95 | -0.16 (-0.42%) | 70,488 |
| 25 Dec 2019 | USD | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | 0.0 (0.0%) | 0 |
