| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2020 | USD | 47.39 | 47.99 | 47.13 | 47.13 | 47.13 | +0.65 (+1.40%) | 845,925 |
| 3 Feb 2020 | USD | 46.23 | 46.7 | 46.05 | 46.48 | 46.48 | +0.64 (+1.40%) | 1,059,611 |
| 31 Jan 2020 | USD | 45.41 | 46.68 | 44.85 | 45.84 | 45.84 | -1.58 (-3.33%) | 1,180,929 |
| 30 Jan 2020 | USD | 47.07 | 47.78 | 46.51 | 47.42 | 47.42 | -0.16 (-0.34%) | 1,071,765 |
| 29 Jan 2020 | USD | 48.27 | 48.93 | 47.57 | 47.58 | 47.58 | -0.68 (-1.41%) | 1,368,372 |
| 28 Jan 2020 | USD | 48.03 | 48.89 | 47.62 | 48.26 | 48.26 | +0.85 (+1.79%) | 913,510 |
| 27 Jan 2020 | USD | 47.94 | 48.32 | 47.41 | 47.41 | 47.41 | -1.82 (-3.70%) | 1,386,523 |
| 24 Jan 2020 | USD | 51.31 | 51.36 | 48.88 | 49.23 | 49.23 | -1.7 (-3.34%) | 1,657,097 |
| 23 Jan 2020 | USD | 51 | 51.88 | 49.5 | 50.93 | 50.93 | +3.495 (+7.37%) | 2,071,438 |
| 22 Jan 2020 | USD | 47.58 | 47.88 | 47.06 | 47.435 | 47.435 | +0.175 (+0.37%) | 2,110,818 |
| 21 Jan 2020 | USD | 47.74 | 48 | 47.23 | 47.26 | 47.26 | -0.82 (-1.71%) | 1,132,236 |
| 17 Jan 2020 | USD | 47.65 | 48.17 | 47.35 | 48.08 | 48.08 | +0.88 (+1.86%) | 1,355,405 |
| 16 Jan 2020 | USD | 47.28 | 47.56 | 46.67 | 47.2 | 47.2 | +0.36 (+0.77%) | 1,349,841 |
| 15 Jan 2020 | USD | 47.11 | 47.56 | 46.69 | 46.84 | 46.84 | -0.8 (-1.68%) | 1,243,218 |
| 14 Jan 2020 | USD | 47.46 | 48.15 | 47.25 | 47.64 | 47.64 | +0.25 (+0.53%) | 2,111,461 |
| 13 Jan 2020 | USD | 47.46 | 47.6 | 47.16 | 47.39 | 47.39 | +0.11 (+0.23%) | 2,193,886 |
| 10 Jan 2020 | USD | 48.02 | 48.075 | 47.19 | 47.28 | 47.28 | -0.71 (-1.48%) | 725,662 |
| 9 Jan 2020 | USD | 48.45 | 48.55 | 47.77 | 47.99 | 47.99 | -0.05 (-0.10%) | 819,623 |
| 8 Jan 2020 | USD | 47.67 | 48.51 | 47.52 | 48.04 | 48.04 | +0.37 (+0.78%) | 956,943 |
| 7 Jan 2020 | USD | 48 | 48.46 | 47.5 | 47.67 | 47.67 | -0.39 (-0.81%) | 912,326 |
| 6 Jan 2020 | USD | 47.84 | 48.155 | 47.04 | 48.06 | 48.06 | -0.91 (-1.86%) | 1,122,510 |
| 3 Jan 2020 | USD | 48.53 | 49.28 | 48.27 | 48.97 | 48.97 | -0.59 (-1.19%) | 710,605 |
| 2 Jan 2020 | USD | 49.11 | 49.59 | 48.535 | 49.56 | 49.56 | +0.86 (+1.77%) | 956,110 |
| 31 Dec 2019 | USD | 49.04 | 49.48 | 48.6118 | 48.7 | 48.7 | -0.34 (-0.69%) | 1,167,529 |
| 30 Dec 2019 | USD | 49.21 | 49.35 | 48.65 | 49.04 | 49.04 | +0.27 (+0.55%) | 739,075 |
| 27 Dec 2019 | USD | 49.15 | 49.32 | 48.68 | 48.77 | 48.77 | -0.49 (-0.99%) | 491,428 |
| 26 Dec 2019 | USD | 49.32 | 49.475 | 48.96 | 49.26 | 49.26 | +0.16 (+0.33%) | 248,320 |
| 25 Dec 2019 | USD | 49.1 | 49.1 | 49.1 | 49.1 | 49.1 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 49.1 | 49.2 | 48.83 | 49.1 | 49.1 | -0.03 (-0.06%) | 223,922 |
| 23 Dec 2019 | USD | 49.32 | 49.32 | 48.76 | 49.13 | 49.13 | -0.07 (-0.14%) | 416,699 |
