| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2020 | USD | 45.32 | 46.49 | 45.11 | 45.92 | 45.92 | +0.37 (+0.81%) | 518,882 |
| 14 Jan 2020 | USD | 44.59 | 45.62 | 44.06 | 45.55 | 45.55 | +0.74 (+1.65%) | 671,240 |
| 13 Jan 2020 | USD | 43.78 | 44.84 | 43.41 | 44.81 | 44.81 | +1.22 (+2.80%) | 327,909 |
| 10 Jan 2020 | USD | 43.28 | 43.85 | 42.86 | 43.59 | 43.59 | +0.35 (+0.81%) | 512,819 |
| 9 Jan 2020 | USD | 42.87 | 43.33 | 42.59 | 43.24 | 43.24 | +0.51 (+1.19%) | 282,646 |
| 8 Jan 2020 | USD | 42.41 | 42.94 | 42.2 | 42.73 | 42.73 | +0.28 (+0.66%) | 240,864 |
| 7 Jan 2020 | USD | 43.67 | 43.67 | 42.38 | 42.45 | 42.45 | -1.26 (-2.88%) | 285,836 |
| 6 Jan 2020 | USD | 43.03 | 44.08 | 42.6 | 43.71 | 43.71 | +0.18 (+0.41%) | 717,875 |
| 3 Jan 2020 | USD | 43.19 | 43.79 | 40.92 | 43.53 | 43.53 | -0.33 (-0.75%) | 684,535 |
| 2 Jan 2020 | USD | 45 | 45.16 | 43.63 | 43.86 | 43.86 | -0.79 (-1.77%) | 446,009 |
| 31 Dec 2019 | USD | 43.54 | 44.72 | 43.54 | 44.65 | 44.65 | +0.89 (+2.03%) | 543,675 |
| 30 Dec 2019 | USD | 43.75 | 44.015 | 43.41 | 43.76 | 43.76 | +0.09 (+0.21%) | 306,218 |
| 27 Dec 2019 | USD | 43.71 | 43.76 | 43.01 | 43.67 | 43.67 | +0.08 (+0.18%) | 198,893 |
| 26 Dec 2019 | USD | 42.94 | 43.61 | 42.505 | 43.59 | 43.59 | +0.66 (+1.54%) | 306,842 |
| 25 Dec 2019 | USD | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 43.32 | 43.34 | 42.805 | 42.93 | 42.93 | -0.38 (-0.88%) | 166,340 |
| 23 Dec 2019 | USD | 43.04 | 43.47 | 42.65 | 43.31 | 43.31 | +0.56 (+1.31%) | 637,649 |
| 20 Dec 2019 | USD | 42.61 | 43.055 | 41.91 | 42.75 | 42.75 | +0.39 (+0.92%) | 1,010,971 |
| 19 Dec 2019 | USD | 42.46 | 42.84 | 42.15 | 42.36 | 42.36 | +0.13 (+0.31%) | 396,446 |
| 18 Dec 2019 | USD | 41.86 | 42.295 | 41.5 | 42.23 | 42.23 | +0.51 (+1.22%) | 320,646 |
| 17 Dec 2019 | USD | 41.76 | 42.23 | 41.43 | 41.72 | 41.72 | +0.06 (+0.14%) | 664,454 |
| 16 Dec 2019 | USD | 41.84 | 42.2 | 41.13 | 41.66 | 41.66 | +0.21 (+0.51%) | 493,675 |
| 13 Dec 2019 | USD | 40.9 | 42.05 | 40.75 | 41.45 | 41.45 | +0.56 (+1.37%) | 262,675 |
| 12 Dec 2019 | USD | 39.96 | 41.0578 | 39.47 | 40.89 | 40.89 | +0.97 (+2.43%) | 401,327 |
| 11 Dec 2019 | USD | 40.34 | 40.75 | 39.88 | 39.92 | 39.92 | -0.46 (-1.14%) | 190,506 |
| 10 Dec 2019 | USD | 40.27 | 40.8 | 40.08 | 40.38 | 40.38 | -0.06 (-0.15%) | 240,705 |
| 9 Dec 2019 | USD | 40.88 | 41 | 40.35 | 40.44 | 40.44 | -0.63 (-1.53%) | 206,667 |
| 6 Dec 2019 | USD | 40.66 | 41.33 | 40.66 | 41.07 | 41.07 | +0.74 (+1.83%) | 251,870 |
| 5 Dec 2019 | USD | 42.19 | 42.19 | 40.07 | 40.33 | 40.33 | -1.73 (-4.11%) | 305,682 |
| 4 Dec 2019 | USD | 41.27 | 42.37 | 41.2635 | 42.06 | 42.06 | +1.17 (+2.86%) | 461,893 |
