| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2020 | USD | 49.82 | 49.82 | 47.87 | 48.37 | 48.37 | -1.24 (-2.50%) | 540,857 |
| 5 Feb 2020 | USD | 50.24 | 50.47 | 49.04 | 49.61 | 49.61 | -0.24 (-0.48%) | 759,735 |
| 4 Feb 2020 | USD | 50.23 | 50.33 | 49.44 | 49.85 | 49.85 | +0.24 (+0.48%) | 501,822 |
| 3 Feb 2020 | USD | 49.03 | 49.75 | 48.66 | 49.61 | 49.61 | +0.88 (+1.81%) | 606,728 |
| 31 Jan 2020 | USD | 51.81 | 51.96 | 48.58 | 48.73 | 48.73 | -3.32 (-6.38%) | 922,050 |
| 30 Jan 2020 | USD | 52.59 | 52.89 | 51.05 | 52.05 | 52.05 | -1.14 (-2.14%) | 442,536 |
| 29 Jan 2020 | USD | 52.58 | 53.55 | 52.225 | 53.19 | 53.19 | +0.63 (+1.20%) | 285,777 |
| 28 Jan 2020 | USD | 53.28 | 53.59 | 52.12 | 52.56 | 52.56 | -0.13 (-0.25%) | 468,619 |
| 27 Jan 2020 | USD | 51.8 | 53.13 | 50.95 | 52.69 | 52.69 | -0.34 (-0.64%) | 668,804 |
| 24 Jan 2020 | USD | 53.19 | 54.1 | 52.39 | 53.03 | 53.03 | -0.22 (-0.41%) | 758,424 |
| 23 Jan 2020 | USD | 53.76 | 54.165 | 53.06 | 53.25 | 53.25 | -0.56 (-1.04%) | 573,157 |
| 22 Jan 2020 | USD | 53.8 | 54.6836 | 53.67 | 53.81 | 53.81 | +0.01 (+0.02%) | 782,876 |
| 21 Jan 2020 | USD | 52.67 | 54.44 | 51.9794 | 53.8 | 53.8 | +0.94 (+1.78%) | 925,139 |
| 17 Jan 2020 | USD | 51.75 | 53.27 | 51.7055 | 52.86 | 52.86 | +1.31 (+2.54%) | 1,621,424 |
| 16 Jan 2020 | USD | 50.69 | 51.57 | 49.95 | 51.55 | 51.55 | +1.34 (+2.67%) | 1,318,517 |
| 15 Jan 2020 | USD | 49.05 | 51.82 | 49.05 | 50.21 | 50.21 | +0.98 (+1.99%) | 1,045,718 |
| 14 Jan 2020 | USD | 46.77 | 49.67 | 46.28 | 49.23 | 49.23 | +3.92 (+8.65%) | 1,058,770 |
| 13 Jan 2020 | USD | 48.12 | 48.17 | 44.3 | 45.31 | 45.31 | -3.02 (-6.25%) | 1,205,048 |
| 10 Jan 2020 | USD | 48.76 | 50.3 | 48.28 | 48.33 | 48.33 | -0.24 (-0.49%) | 613,949 |
| 9 Jan 2020 | USD | 50.64 | 50.67 | 48.48 | 48.57 | 48.57 | -1.58 (-3.15%) | 993,591 |
| 8 Jan 2020 | USD | 49.12 | 50.24 | 48.63 | 50.15 | 50.15 | +1.04 (+2.12%) | 601,846 |
| 7 Jan 2020 | USD | 48.63 | 49.36 | 47.92 | 49.11 | 49.11 | +0.62 (+1.28%) | 606,866 |
| 6 Jan 2020 | USD | 46.9 | 48.5358 | 46.11 | 48.49 | 48.49 | +1.2 (+2.54%) | 636,631 |
| 3 Jan 2020 | USD | 46.86 | 47.8499 | 46.39 | 47.29 | 47.29 | -0.23 (-0.48%) | 369,405 |
| 2 Jan 2020 | USD | 48.49 | 48.54 | 46.9 | 47.52 | 47.52 | -0.23 (-0.48%) | 840,572 |
| 31 Dec 2019 | USD | 47.66 | 48.715 | 47.29 | 47.75 | 47.75 | -0.21 (-0.44%) | 423,495 |
| 30 Dec 2019 | USD | 48.23 | 48.925 | 47.77 | 47.96 | 47.96 | -0.52 (-1.07%) | 464,971 |
| 27 Dec 2019 | USD | 50.74 | 50.74 | 48.4399 | 48.48 | 48.48 | -2.11 (-4.17%) | 441,616 |
| 26 Dec 2019 | USD | 50.38 | 50.72 | 49.96 | 50.59 | 50.59 | +0.36 (+0.72%) | 453,262 |
| 25 Dec 2019 | USD | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | 0.0 (0.0%) | 0 |
