| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Feb 2020 | USD | 53.67 | 53.93 | 53.0837 | 53.29 | 53.29 | -0.25 (-0.47%) | 34,166 |
| 10 Feb 2020 | USD | 53.17 | 53.925 | 52.87 | 53.54 | 53.54 | +0.22 (+0.41%) | 21,802 |
| 7 Feb 2020 | USD | 53.67 | 54.38 | 53.155 | 53.32 | 53.32 | -0.75 (-1.39%) | 20,726 |
| 6 Feb 2020 | USD | 54.17 | 54.28 | 53.04 | 54.07 | 54.07 | +0.04 (+0.07%) | 52,398 |
| 5 Feb 2020 | USD | 54.05 | 54.135 | 53.4 | 54.03 | 54.03 | +0.51 (+0.95%) | 22,729 |
| 4 Feb 2020 | USD | 54.29 | 54.3763 | 53.29 | 53.52 | 53.52 | -0.48 (-0.89%) | 22,458 |
| 3 Feb 2020 | USD | 54.48 | 55.005 | 53.13 | 54 | 54 | -0.02 (-0.04%) | 56,180 |
| 31 Jan 2020 | USD | 55.23 | 55.23 | 52.09 | 54.02 | 54.02 | -1.35 (-2.44%) | 104,500 |
| 30 Jan 2020 | USD | 55.69 | 56.7 | 54.681 | 55.37 | 55.37 | -0.48 (-0.86%) | 29,918 |
| 29 Jan 2020 | USD | 56.68 | 57.03 | 55.45 | 55.85 | 55.85 | -0.99 (-1.74%) | 45,650 |
| 28 Jan 2020 | USD | 56.87 | 57.29 | 56.7032 | 56.84 | 56.84 | +0.14 (+0.25%) | 16,083 |
| 27 Jan 2020 | USD | 56.4 | 57.43 | 56.21 | 56.7 | 56.7 | -0.4 (-0.70%) | 37,205 |
| 24 Jan 2020 | USD | 57.6 | 57.94 | 56.9 | 57.1 | 57.1 | -0.65 (-1.13%) | 30,948 |
| 23 Jan 2020 | USD | 57.8 | 57.93 | 57.28 | 57.75 | 57.75 | -0.21 (-0.36%) | 22,484 |
| 22 Jan 2020 | USD | 57.71 | 58 | 57.368 | 57.96 | 57.96 | +0.47 (+0.82%) | 36,106 |
| 21 Jan 2020 | USD | 57.58 | 57.79 | 57.295 | 57.49 | 57.49 | -0.32 (-0.55%) | 33,137 |
| 17 Jan 2020 | USD | 57.3 | 57.87 | 56.71 | 57.81 | 57.81 | +0.89 (+1.56%) | 50,453 |
| 16 Jan 2020 | USD | 56.05 | 57.08 | 56.05 | 56.92 | 56.92 | +1.27 (+2.28%) | 50,022 |
| 15 Jan 2020 | USD | 56 | 56.26 | 55.36 | 55.65 | 55.65 | -0.38 (-0.68%) | 26,606 |
| 14 Jan 2020 | USD | 56.48 | 56.67 | 55.775 | 56.03 | 56.03 | -0.52 (-0.92%) | 42,766 |
| 13 Jan 2020 | USD | 55.94 | 56.87 | 55.64 | 56.55 | 56.55 | +0.63 (+1.13%) | 42,671 |
| 10 Jan 2020 | USD | 56.37 | 56.8 | 55.71 | 55.92 | 55.92 | -0.56 (-0.99%) | 40,002 |
| 9 Jan 2020 | USD | 56.86 | 57.19 | 56.2 | 56.48 | 56.48 | -0.28 (-0.49%) | 38,932 |
| 8 Jan 2020 | USD | 56.738 | 57.29 | 56.31 | 56.76 | 56.76 | -0.44 (-0.77%) | 37,350 |
| 7 Jan 2020 | USD | 57.35 | 57.75 | 56.495 | 57.2 | 57.2 | -0.42 (-0.73%) | 39,341 |
| 6 Jan 2020 | USD | 56.83 | 57.7 | 56.56 | 57.62 | 57.62 | +0.27 (+0.47%) | 44,411 |
| 3 Jan 2020 | USD | 56.69 | 57.73 | 55.84 | 57.35 | 57.35 | +0.07 (+0.12%) | 46,286 |
| 2 Jan 2020 | USD | 58.03 | 58.03 | 56.76 | 57.28 | 57.28 | -0.46 (-0.80%) | 35,463 |
| 31 Dec 2019 | USD | 58.01 | 58.5 | 57.64 | 57.74 | 57.74 | -0.47 (-0.81%) | 32,964 |
| 30 Dec 2019 | USD | 58.48 | 58.48 | 57.815 | 58.21 | 58.21 | -0.32 (-0.55%) | 33,040 |
