| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2020 | USD | 46.23 | 46.58 | 46.17 | 46.4801 | 46.4801 | +1.341 (+2.97%) | 13,687 |
| 3 Feb 2020 | USD | 45.01 | 45.33 | 44.89 | 45.1392 | 45.1392 | +0.515 (+1.16%) | 6,119 |
| 31 Jan 2020 | USD | 45.09 | 45.09 | 44.51 | 44.6237 | 44.6237 | -0.776 (-1.71%) | 5,505 |
| 30 Jan 2020 | USD | 45.28 | 45.53 | 45.1138 | 45.4 | 45.4 | -0.637 (-1.38%) | 17,001 |
| 29 Jan 2020 | USD | 46.22 | 46.22 | 45.981 | 46.0367 | 46.0367 | +0.097 (+0.21%) | 6,066 |
| 28 Jan 2020 | USD | 45.67 | 45.9662 | 45.47 | 45.94 | 45.94 | +0.4 (+0.88%) | 31,720 |
| 27 Jan 2020 | USD | 45.21 | 45.67 | 44.78 | 45.54 | 45.54 | -0.915 (-1.97%) | 15,183 |
| 24 Jan 2020 | USD | 47.03 | 47.11 | 46.402 | 46.4553 | 46.4553 | -0.397 (-0.85%) | 5,495 |
| 23 Jan 2020 | USD | 46.73 | 46.8794 | 46.62 | 46.8523 | 46.8523 | -0.027 (-0.06%) | 6,396 |
| 22 Jan 2020 | USD | 47.09 | 47.1673 | 46.85 | 46.8796 | 46.8796 | +0.38 (+0.82%) | 6,731 |
| 21 Jan 2020 | USD | 46.64 | 46.99 | 46.37 | 46.5 | 46.5 | -0.501 (-1.07%) | 13,848 |
| 17 Jan 2020 | USD | 47 | 47.0578 | 46.83 | 47.0007 | 47.0007 | -0.167 (-0.35%) | 11,998 |
| 16 Jan 2020 | USD | 47.13 | 47.24 | 47.06 | 47.168 | 47.168 | +0.275 (+0.59%) | 4,517 |
| 15 Jan 2020 | USD | 46.8 | 46.9999 | 46.79 | 46.8933 | 46.8933 | +0.113 (+0.24%) | 5,407 |
| 14 Jan 2020 | USD | 46.6 | 46.8499 | 46.48 | 46.78 | 46.78 | -0.052 (-0.11%) | 8,269 |
| 13 Jan 2020 | USD | 46.37 | 46.8481 | 46.35 | 46.8323 | 46.8323 | +0.982 (+2.14%) | 11,168 |
| 10 Jan 2020 | USD | 46.16 | 46.44 | 45.8 | 45.85 | 45.85 | +0.19 (+0.42%) | 7,701 |
| 9 Jan 2020 | USD | 45.34 | 46.0228 | 44.2 | 45.66 | 45.66 | +0.287 (+0.63%) | 38,555 |
| 8 Jan 2020 | USD | 45.12 | 45.49 | 45.0538 | 45.3728 | 45.3728 | +0.095 (+0.21%) | 7,079 |
| 7 Jan 2020 | USD | 45.18 | 45.2966 | 45.18 | 45.2782 | 45.2782 | +0.118 (+0.26%) | 5,388 |
| 6 Jan 2020 | USD | 44.68 | 45.16 | 44.68 | 45.16 | 45.16 | +0.04 (+0.09%) | 10,225 |
| 3 Jan 2020 | USD | 44.91 | 45.345 | 44.91 | 45.12 | 45.12 | -0.37 (-0.81%) | 8,458 |
| 2 Jan 2020 | USD | 45.02 | 45.4901 | 45.02 | 45.49 | 45.49 | +0.85 (+1.90%) | 14,187 |
| 31 Dec 2019 | USD | 44.45 | 44.67 | 44.45 | 44.6401 | 44.6401 | +0.19 (+0.43%) | 9,148 |
| 30 Dec 2019 | USD | 44.77 | 44.9295 | 44.45 | 44.45 | 44.45 | -0.37 (-0.83%) | 6,908 |
| 27 Dec 2019 | USD | 44.86 | 44.9589 | 44.7828 | 44.82 | 44.82 | -0.047 (-0.11%) | 13,166 |
| 26 Dec 2019 | USD | 44.68 | 44.9 | 44.67 | 44.8673 | 44.8673 | +0.337 (+0.76%) | 35,893 |
| 25 Dec 2019 | USD | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 44.56 | 44.58 | 44.42 | 44.53 | 44.53 | -0.05 (-0.11%) | 3,988 |
| 23 Dec 2019 | USD | 44.53 | 44.6565 | 44.2634 | 44.58 | 44.58 | +0.089 (+0.20%) | 101,693 |
