| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Feb 2020 | USD | 47.44 | 47.48 | 46.455 | 46.72 | 46.72 | -0.41 (-0.87%) | 207,849 |
| 10 Feb 2020 | USD | 45.32 | 47.33 | 45.32 | 47.13 | 47.13 | +1.69 (+3.72%) | 464,162 |
| 7 Feb 2020 | USD | 44.39 | 45.48 | 43.83 | 45.44 | 45.44 | +0.94 (+2.11%) | 729,814 |
| 6 Feb 2020 | USD | 45.46 | 45.8183 | 44.47 | 44.5 | 44.5 | -0.74 (-1.64%) | 587,351 |
| 5 Feb 2020 | USD | 45.24 | 45.5 | 44.43 | 45.24 | 45.24 | +0.54 (+1.21%) | 283,346 |
| 4 Feb 2020 | USD | 44.12 | 44.76 | 43.3551 | 44.7 | 44.7 | +1.02 (+2.34%) | 481,583 |
| 3 Feb 2020 | USD | 44 | 44.34 | 43.29 | 43.68 | 43.68 | -0.25 (-0.57%) | 394,536 |
| 31 Jan 2020 | USD | 46.05 | 46.05 | 43.85 | 43.93 | 43.93 | -2.35 (-5.08%) | 252,930 |
| 30 Jan 2020 | USD | 45.69 | 46.3 | 45.52 | 46.28 | 46.28 | +0.41 (+0.89%) | 195,162 |
| 29 Jan 2020 | USD | 46.16 | 46.48 | 45.6 | 45.87 | 45.87 | -0.02 (-0.04%) | 257,218 |
| 28 Jan 2020 | USD | 45.5 | 46.07 | 45.34 | 45.89 | 45.89 | +0.66 (+1.46%) | 275,437 |
| 27 Jan 2020 | USD | 46 | 46.375 | 45.06 | 45.23 | 45.23 | -0.53 (-1.16%) | 359,416 |
| 24 Jan 2020 | USD | 46.28 | 46.495 | 45.48 | 45.76 | 45.76 | +0.1 (+0.22%) | 342,487 |
| 23 Jan 2020 | USD | 45.94 | 46.055 | 45.08 | 45.66 | 45.66 | -0.62 (-1.34%) | 537,037 |
| 22 Jan 2020 | USD | 46.39 | 47.15 | 45.92 | 46.28 | 46.28 | +0.02 (+0.04%) | 477,321 |
| 21 Jan 2020 | USD | 45.92 | 46.42 | 45.81 | 46.26 | 46.26 | +0.23 (+0.50%) | 427,106 |
| 17 Jan 2020 | USD | 45.54 | 46.26 | 45.17 | 46.03 | 46.03 | +0.79 (+1.75%) | 499,351 |
| 16 Jan 2020 | USD | 43.68 | 45.28 | 43.68 | 45.24 | 45.24 | +1.42 (+3.24%) | 311,176 |
| 15 Jan 2020 | USD | 43.25 | 45.25 | 43.25 | 43.82 | 43.82 | +0.82 (+1.91%) | 548,635 |
| 14 Jan 2020 | USD | 41.73 | 43.48 | 41.53 | 43 | 43 | +1.1 (+2.63%) | 692,370 |
| 13 Jan 2020 | USD | 42.3 | 42.66 | 41.8 | 41.9 | 41.9 | -0.37 (-0.88%) | 303,739 |
| 10 Jan 2020 | USD | 42.87 | 42.87 | 42.11 | 42.27 | 42.27 | -0.41 (-0.96%) | 331,071 |
| 9 Jan 2020 | USD | 43.24 | 43.31 | 42.65 | 42.68 | 42.68 | -0.31 (-0.72%) | 196,357 |
| 8 Jan 2020 | USD | 43.1 | 43.3 | 42.6 | 42.99 | 42.99 | -0.12 (-0.28%) | 321,647 |
| 7 Jan 2020 | USD | 42.9 | 43.2 | 42.58 | 43.11 | 43.11 | +0.06 (+0.14%) | 152,911 |
| 6 Jan 2020 | USD | 42.66 | 43.16 | 42.3 | 43.05 | 43.05 | +0.17 (+0.40%) | 233,768 |
| 3 Jan 2020 | USD | 42.41 | 43 | 42.3945 | 42.88 | 42.88 | -0.11 (-0.26%) | 345,066 |
| 2 Jan 2020 | USD | 43.38 | 43.45 | 42.8918 | 42.99 | 42.99 | +0.02 (+0.05%) | 201,619 |
| 31 Dec 2019 | USD | 42.38 | 43.11 | 42.33 | 42.97 | 42.97 | +0.34 (+0.80%) | 249,004 |
| 30 Dec 2019 | USD | 42.75 | 43 | 42.2 | 42.63 | 42.63 | -0.12 (-0.28%) | 215,217 |
