| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2020 | USD | 54.02 | 54.95 | 53.7575 | 54.865 | 36.5767 | +0.365 (+0.67%) | 131,043 |
| 7 Feb 2020 | USD | 54.17 | 54.6788 | 53.89 | 54.5 | 36.3333 | +0.14 (+0.26%) | 66,374 |
| 6 Feb 2020 | USD | 54.39 | 54.61 | 53.82 | 54.36 | 36.24 | +0.26 (+0.48%) | 117,688 |
| 5 Feb 2020 | USD | 54.05 | 54.8 | 53.6204 | 54.1 | 36.0667 | +0.7 (+1.31%) | 155,472 |
| 4 Feb 2020 | USD | 53.93 | 54.14 | 53.15 | 53.4 | 35.6 | +0.32 (+0.60%) | 209,145 |
| 3 Feb 2020 | USD | 52.9 | 53.76 | 52.9 | 53.08 | 35.3867 | +0.64 (+1.22%) | 149,085 |
| 31 Jan 2020 | USD | 53.99 | 54.55 | 52.14 | 52.44 | 34.96 | -1.84 (-3.39%) | 132,963 |
| 30 Jan 2020 | USD | 53.16 | 54.34 | 53.16 | 54.28 | 36.1867 | +0.67 (+1.25%) | 88,823 |
| 29 Jan 2020 | USD | 53.91 | 54.1741 | 53.29 | 53.61 | 35.74 | -0.08 (-0.15%) | 79,123 |
| 28 Jan 2020 | USD | 53.67 | 53.81 | 53.31 | 53.69 | 35.7933 | +0.29 (+0.54%) | 99,475 |
| 27 Jan 2020 | USD | 52.35 | 53.69 | 52.35 | 53.4 | 35.6 | -0.05 (-0.09%) | 81,854 |
| 24 Jan 2020 | USD | 53.85 | 53.85 | 52.975 | 53.45 | 35.6333 | -0.35 (-0.65%) | 103,368 |
| 23 Jan 2020 | USD | 52.66 | 53.83 | 52.13 | 53.8 | 35.8667 | +0.85 (+1.61%) | 163,745 |
| 22 Jan 2020 | USD | 53.02 | 53.345 | 52.4285 | 52.95 | 35.3 | +0.1 (+0.19%) | 116,758 |
| 21 Jan 2020 | USD | 52.42 | 53.43 | 52.2301 | 52.85 | 35.2333 | -0.03 (-0.06%) | 119,879 |
| 17 Jan 2020 | USD | 53.11 | 53.59 | 52.68 | 52.88 | 35.2533 | +0.18 (+0.34%) | 131,535 |
| 16 Jan 2020 | USD | 52.76 | 53.23 | 52.45 | 52.7 | 35.1333 | +0.42 (+0.80%) | 118,059 |
| 15 Jan 2020 | USD | 51.77 | 52.73 | 51.44 | 52.28 | 34.8533 | +0.375 (+0.72%) | 123,445 |
| 14 Jan 2020 | USD | 51.68 | 52.13 | 51.47 | 51.905 | 34.6033 | -0.045 (-0.09%) | 105,813 |
| 13 Jan 2020 | USD | 50.8 | 51.99 | 50.8 | 51.95 | 34.6333 | +1.14 (+2.24%) | 79,501 |
| 10 Jan 2020 | USD | 50.74 | 51.29 | 50.545 | 50.81 | 33.8733 | -0.04 (-0.08%) | 126,515 |
| 9 Jan 2020 | USD | 50.36 | 51 | 50.12 | 50.85 | 33.9 | +0.84 (+1.68%) | 94,974 |
| 8 Jan 2020 | USD | 50.15 | 50.7 | 49.96 | 50.01 | 33.34 | -0.14 (-0.28%) | 123,402 |
| 7 Jan 2020 | USD | 50.08 | 50.35 | 49.57 | 50.15 | 33.4333 | -0.11 (-0.22%) | 70,965 |
| 6 Jan 2020 | USD | 49.8 | 50.35 | 49.36 | 50.26 | 33.5067 | -0.09 (-0.18%) | 91,777 |
| 3 Jan 2020 | USD | 49.15 | 50.42 | 48.63 | 50.35 | 33.5667 | +0.46 (+0.92%) | 183,343 |
| 2 Jan 2020 | USD | 49.83 | 49.9 | 48.52 | 49.89 | 33.26 | +0.48 (+0.97%) | 191,367 |
| 31 Dec 2019 | USD | 49.39 | 50.1 | 48.87 | 49.41 | 32.94 | +0.03 (+0.06%) | 178,894 |
| 30 Dec 2019 | USD | 49.7 | 49.78 | 48.87 | 49.38 | 32.92 | -0.43 (-0.86%) | 122,086 |
| 27 Dec 2019 | USD | 49.99 | 50.29 | 49.26 | 49.81 | 33.2067 | -0.09 (-0.18%) | 69,527 |
