| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2020 | USD | 46.34 | 46.4199 | 45.92 | 46.07 | 46.07 | -0.1 (-0.22%) | 412,696 |
| 6 Feb 2020 | USD | 45.98 | 46.44 | 45.91 | 46.17 | 46.17 | +0.34 (+0.74%) | 485,347 |
| 5 Feb 2020 | USD | 45.89 | 46.16 | 45.76 | 45.83 | 45.83 | -0.02 (-0.04%) | 455,322 |
| 4 Feb 2020 | USD | 45.7 | 46.16 | 45.675 | 45.85 | 45.85 | +0.15 (+0.33%) | 385,856 |
| 3 Feb 2020 | USD | 45.92 | 46.45 | 45.61 | 45.7 | 45.7 | -0.17 (-0.37%) | 494,117 |
| 31 Jan 2020 | USD | 46.23 | 46.32 | 45.69 | 45.87 | 45.87 | -0.33 (-0.71%) | 1,261,833 |
| 30 Jan 2020 | USD | 45.66 | 46.26 | 45.54 | 46.2 | 46.2 | +0.44 (+0.96%) | 1,091,055 |
| 29 Jan 2020 | USD | 46.24 | 46.3 | 45.74 | 45.76 | 45.76 | -0.92 (-1.97%) | 593,476 |
| 28 Jan 2020 | USD | 46.86 | 47.09 | 46.61 | 46.68 | 46.68 | -0.1 (-0.21%) | 569,429 |
| 27 Jan 2020 | USD | 46.71 | 47.05 | 46.55 | 46.78 | 46.78 | -0.12 (-0.26%) | 537,165 |
| 24 Jan 2020 | USD | 47.19 | 47.25 | 46.69 | 46.9 | 46.9 | -0.24 (-0.51%) | 449,777 |
| 23 Jan 2020 | USD | 46.45 | 47.2 | 46.32 | 47.14 | 47.14 | +0.77 (+1.66%) | 484,080 |
| 22 Jan 2020 | USD | 46.64 | 46.9 | 46.27 | 46.37 | 46.37 | -0.14 (-0.30%) | 594,993 |
| 21 Jan 2020 | USD | 46.49 | 46.66 | 46.37 | 46.51 | 46.51 | +0.18 (+0.39%) | 1,055,024 |
| 17 Jan 2020 | USD | 46.43 | 46.57 | 46.29 | 46.33 | 46.33 | -0.05 (-0.11%) | 869,990 |
| 16 Jan 2020 | USD | 46.21 | 46.46 | 46.02 | 46.38 | 46.38 | +0.24 (+0.52%) | 716,215 |
| 15 Jan 2020 | USD | 46.09 | 46.39 | 45.94 | 46.14 | 46.14 | +0.16 (+0.35%) | 700,674 |
| 14 Jan 2020 | USD | 45.92 | 46.01 | 45.555 | 45.98 | 45.98 | +0.03 (+0.07%) | 508,929 |
| 13 Jan 2020 | USD | 45.74 | 46.11 | 45.59 | 45.95 | 45.95 | +0.2 (+0.44%) | 586,785 |
| 10 Jan 2020 | USD | 45.08 | 45.88 | 45.04 | 45.75 | 45.75 | +0.68 (+1.51%) | 847,771 |
| 9 Jan 2020 | USD | 45 | 45.19 | 44.815 | 45.07 | 45.07 | +0.03 (+0.07%) | 565,753 |
| 8 Jan 2020 | USD | 45.15 | 45.41 | 44.83 | 45.04 | 45.04 | -0.11 (-0.24%) | 564,319 |
| 7 Jan 2020 | USD | 46.03 | 46.22 | 44.82 | 45.15 | 45.15 | -0.99 (-2.15%) | 613,331 |
| 6 Jan 2020 | USD | 46.32 | 46.6584 | 46.07 | 46.14 | 46.14 | -0.26 (-0.56%) | 629,129 |
| 3 Jan 2020 | USD | 45.9 | 46.61 | 45.87 | 46.4 | 46.4 | +0.31 (+0.67%) | 582,493 |
| 2 Jan 2020 | USD | 47.03 | 47.1 | 45.92 | 46.09 | 46.09 | -0.94 (-2.00%) | 376,308 |
| 31 Dec 2019 | USD | 46.64 | 47.11 | 46.64 | 47.03 | 47.03 | +0.39 (+0.84%) | 573,743 |
| 30 Dec 2019 | USD | 46.43 | 46.785 | 46.4 | 46.64 | 46.64 | +0.04 (+0.09%) | 395,655 |
| 27 Dec 2019 | USD | 46.49 | 46.67 | 46.35 | 46.6 | 46.6 | +0.3 (+0.65%) | 260,829 |
| 26 Dec 2019 | USD | 46.11 | 46.44 | 46.09 | 46.3 | 46.3 | +0.25 (+0.54%) | 156,871 |
