| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2020 | USD | 44.65 | 45.08 | 44.375 | 44.485 | 44.485 | +0.145 (+0.33%) | 2,404,287 |
| 27 Jan 2020 | USD | 44.45 | 45.08 | 43.76 | 44.34 | 44.34 | -1.29 (-2.83%) | 3,645,503 |
| 24 Jan 2020 | USD | 45.01 | 45.67 | 44.53 | 45.63 | 45.63 | -0.44 (-0.96%) | 5,631,536 |
| 23 Jan 2020 | USD | 46.02 | 46.25 | 45.17 | 46.07 | 46.07 | -0.43 (-0.92%) | 2,269,850 |
| 22 Jan 2020 | USD | 46.42 | 46.95 | 46.14 | 46.5 | 46.5 | -0.02 (-0.04%) | 2,190,312 |
| 21 Jan 2020 | USD | 46.5 | 46.89 | 46.01 | 46.52 | 46.52 | -0.22 (-0.47%) | 3,409,917 |
| 17 Jan 2020 | USD | 47.45 | 47.81 | 46.68 | 46.74 | 46.74 | +0.18 (+0.39%) | 3,550,972 |
| 16 Jan 2020 | USD | 46.19 | 46.75 | 46.19 | 46.56 | 46.56 | +0.37 (+0.80%) | 2,205,941 |
| 15 Jan 2020 | USD | 46.2 | 46.54 | 46.05 | 46.19 | 46.19 | -0.37 (-0.79%) | 1,700,022 |
| 14 Jan 2020 | USD | 46.91 | 46.91 | 46.3 | 46.56 | 46.56 | -0.2 (-0.43%) | 1,599,386 |
| 13 Jan 2020 | USD | 46.6 | 46.905 | 46.3 | 46.76 | 46.76 | +0.46 (+0.99%) | 2,723,989 |
| 10 Jan 2020 | USD | 46.6 | 46.71 | 46.2 | 46.3 | 46.3 | -0.16 (-0.34%) | 3,624,844 |
| 9 Jan 2020 | USD | 46.67 | 46.94 | 46.32 | 46.46 | 46.46 | +0.09 (+0.19%) | 1,966,770 |
| 8 Jan 2020 | USD | 45.89 | 46.61 | 45.49 | 46.37 | 46.37 | +0.52 (+1.13%) | 2,997,867 |
| 7 Jan 2020 | USD | 45.57 | 45.91 | 45.4 | 45.85 | 45.85 | +0.325 (+0.71%) | 2,284,692 |
| 6 Jan 2020 | USD | 45.02 | 45.55 | 44.61 | 45.525 | 45.525 | +0.125 (+0.28%) | 2,225,924 |
| 3 Jan 2020 | USD | 45.48 | 45.58 | 44.85 | 45.4 | 45.4 | -0.69 (-1.50%) | 1,931,690 |
| 2 Jan 2020 | USD | 45.67 | 46.1 | 45.375 | 46.09 | 46.09 | +0.72 (+1.59%) | 1,742,197 |
| 31 Dec 2019 | USD | 45.19 | 45.63 | 45.1 | 45.37 | 45.37 | -0.01 (-0.02%) | 1,380,730 |
| 30 Dec 2019 | USD | 45.85 | 45.88 | 45.33 | 45.38 | 45.38 | -0.2 (-0.44%) | 1,616,618 |
| 27 Dec 2019 | USD | 45.79 | 45.95 | 45.01 | 45.58 | 45.58 | -0.32 (-0.70%) | 1,047,880 |
| 26 Dec 2019 | USD | 45.73 | 46.02 | 45.73 | 45.9 | 45.9 | +0.12 (+0.26%) | 1,060,387 |
| 25 Dec 2019 | USD | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 45.87 | 45.87 | 45.56 | 45.78 | 45.78 | +0.06 (+0.13%) | 439,928 |
| 23 Dec 2019 | USD | 45.94 | 45.94 | 45.46 | 45.72 | 45.72 | +0.02 (+0.04%) | 2,684,788 |
| 20 Dec 2019 | USD | 46.04 | 46.04 | 45.59 | 45.7 | 45.7 | -0.23 (-0.50%) | 4,212,140 |
| 19 Dec 2019 | USD | 45.55 | 46.09 | 45.3901 | 45.93 | 45.93 | +0.26 (+0.57%) | 3,014,056 |
| 18 Dec 2019 | USD | 46 | 46.155 | 45.65 | 45.67 | 45.67 | -0.03 (-0.07%) | 2,309,031 |
| 17 Dec 2019 | USD | 45.66 | 45.85 | 45.4201 | 45.7 | 45.7 | 0.0 (0.0%) | 2,129,327 |
| 16 Dec 2019 | USD | 45.7 | 46.04 | 45.455 | 45.7 | 45.7 | +0.55 (+1.22%) | 2,755,175 |
