| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2020 | USD | 37.9 | 38.61 | 37.3 | 37.91 | 37.91 | +1.23 (+3.35%) | 1,316,200 |
| 3 Feb 2020 | USD | 36.61 | 37.15 | 35.94 | 36.68 | 36.68 | +0.32 (+0.88%) | 1,202,600 |
| 31 Jan 2020 | USD | 37.35 | 37.35 | 36.29 | 36.36 | 36.36 | -1.03 (-2.75%) | 1,328,400 |
| 30 Jan 2020 | USD | 35.91 | 37.61 | 35.89 | 37.39 | 37.39 | +1.57 (+4.38%) | 2,562,400 |
| 29 Jan 2020 | USD | 34.97 | 36.18 | 34.91 | 35.82 | 35.82 | +1.19 (+3.44%) | 1,626,300 |
| 28 Jan 2020 | USD | 34.26 | 35 | 33.74 | 34.63 | 34.63 | +0.8 (+2.36%) | 903,000 |
| 27 Jan 2020 | USD | 33.16 | 34.46 | 32.8 | 33.83 | 33.83 | -0.36 (-1.05%) | 1,016,900 |
| 24 Jan 2020 | USD | 34.81 | 34.93 | 33.44 | 34.19 | 34.19 | -0.49 (-1.41%) | 841,300 |
| 23 Jan 2020 | USD | 33.98 | 34.96 | 33.85 | 34.68 | 34.68 | +0.46 (+1.34%) | 775,900 |
| 22 Jan 2020 | USD | 35.89 | 36.41 | 33.85 | 34.22 | 34.22 | -1.48 (-4.15%) | 1,505,900 |
| 21 Jan 2020 | USD | 34.09 | 37.15 | 33.66 | 35.7 | 35.7 | +1.45 (+4.23%) | 4,846,700 |
| 17 Jan 2020 | USD | 32.82 | 34.3 | 32.69 | 34.25 | 34.25 | +1.63 (+5.00%) | 2,155,433 |
| 16 Jan 2020 | USD | 33.18 | 33.35 | 32.44 | 32.62 | 32.62 | -0.24 (-0.73%) | 863,112 |
| 15 Jan 2020 | USD | 32.24 | 33.08 | 32.2 | 32.86 | 32.86 | +0.42 (+1.29%) | 1,080,017 |
| 14 Jan 2020 | USD | 32.02 | 32.93 | 31.65 | 32.44 | 32.44 | +0.4 (+1.25%) | 1,154,656 |
| 13 Jan 2020 | USD | 31.44 | 32.16 | 31.3 | 32.04 | 32.04 | +0.73 (+2.33%) | 973,956 |
| 10 Jan 2020 | USD | 31.79 | 31.9999 | 30.95 | 31.31 | 31.31 | -0.53 (-1.66%) | 1,646,158 |
| 9 Jan 2020 | USD | 32.45 | 32.6098 | 31.5 | 31.84 | 31.84 | -0.32 (-1.00%) | 1,392,900 |
| 8 Jan 2020 | USD | 31.37 | 32.6 | 31.27 | 32.16 | 32.16 | +0.76 (+2.42%) | 1,760,427 |
| 7 Jan 2020 | USD | 32.15 | 32.7243 | 31.32 | 31.4 | 31.4 | -0.72 (-2.24%) | 1,745,431 |
| 6 Jan 2020 | USD | 33.26 | 33.26 | 30.92 | 32.12 | 32.12 | -1.66 (-4.91%) | 3,291,765 |
| 3 Jan 2020 | USD | 34.32 | 34.74 | 33.53 | 33.78 | 33.78 | -1.12 (-3.21%) | 1,371,857 |
| 2 Jan 2020 | USD | 34.78 | 35.29 | 34.2 | 34.9 | 34.9 | +0.12 (+0.35%) | 1,529,327 |
| 31 Dec 2019 | USD | 35 | 35.05 | 34.37 | 34.78 | 34.78 | -0.25 (-0.71%) | 1,017,845 |
| 30 Dec 2019 | USD | 35 | 35.43 | 33.92 | 35.03 | 35.03 | +0.05 (+0.14%) | 1,275,020 |
| 27 Dec 2019 | USD | 34.84 | 35.62 | 34.55 | 34.98 | 34.98 | +0.5 (+1.45%) | 1,393,052 |
| 26 Dec 2019 | USD | 34.65 | 34.83 | 33.92 | 34.48 | 34.48 | -0.06 (-0.17%) | 647,924 |
| 25 Dec 2019 | USD | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 34.5 | 34.83 | 34.02 | 34.54 | 34.54 | +0.23 (+0.67%) | 323,243 |
| 23 Dec 2019 | USD | 34.77 | 35 | 34.17 | 34.31 | 34.31 | -0.4 (-1.15%) | 838,940 |
