| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Feb 2020 | USD | 65.85 | 67.8 | 65.37 | 66.73 | 66.73 | +1.52 (+2.33%) | 505,054 |
| 10 Feb 2020 | USD | 63.69 | 65.26 | 62.37 | 65.21 | 65.21 | +1.66 (+2.61%) | 534,810 |
| 7 Feb 2020 | USD | 62.03 | 63.58 | 61.45 | 63.55 | 63.55 | +1.34 (+2.15%) | 566,802 |
| 6 Feb 2020 | USD | 60.92 | 62.21 | 59.68 | 62.21 | 62.21 | +1.58 (+2.61%) | 515,096 |
| 5 Feb 2020 | USD | 60.44 | 61.13 | 59.22 | 60.63 | 60.63 | +1.03 (+1.73%) | 536,583 |
| 4 Feb 2020 | USD | 58.58 | 59.93 | 57.27 | 59.6 | 59.6 | +2.15 (+3.74%) | 486,253 |
| 3 Feb 2020 | USD | 56.69 | 57.49 | 56.49 | 57.45 | 57.45 | +1.2 (+2.13%) | 207,069 |
| 31 Jan 2020 | USD | 57.22 | 57.22 | 54.94 | 56.25 | 56.25 | -1.2 (-2.09%) | 277,666 |
| 30 Jan 2020 | USD | 56.86 | 57.57 | 55.705 | 57.45 | 57.45 | -0.06 (-0.10%) | 279,379 |
| 29 Jan 2020 | USD | 58.2 | 58.49 | 57.38 | 57.51 | 57.51 | -0.45 (-0.78%) | 186,122 |
| 28 Jan 2020 | USD | 56.77 | 58.07 | 55.85 | 57.96 | 57.96 | +1.43 (+2.53%) | 238,237 |
| 27 Jan 2020 | USD | 56.56 | 57.62 | 56.09 | 56.53 | 56.53 | -1.12 (-1.94%) | 283,671 |
| 24 Jan 2020 | USD | 57.71 | 58.05 | 57.02 | 57.65 | 57.65 | +0.04 (+0.07%) | 531,930 |
| 23 Jan 2020 | USD | 58 | 58.28 | 56.72 | 57.61 | 57.61 | -0.35 (-0.60%) | 532,313 |
| 22 Jan 2020 | USD | 58.45 | 58.69 | 57.69 | 57.96 | 57.96 | +0.04 (+0.07%) | 210,252 |
| 21 Jan 2020 | USD | 57.2 | 58.16 | 56.2 | 57.92 | 57.92 | +0.57 (+0.99%) | 339,608 |
| 17 Jan 2020 | USD | 59.15 | 59.5 | 57.26 | 57.35 | 57.35 | -1.43 (-2.43%) | 258,555 |
| 16 Jan 2020 | USD | 58.44 | 59.68 | 57.86 | 58.78 | 58.78 | +0.79 (+1.36%) | 276,376 |
| 15 Jan 2020 | USD | 59.55 | 60.84 | 57.77 | 57.99 | 57.99 | -1.54 (-2.59%) | 275,814 |
| 14 Jan 2020 | USD | 58.75 | 59.57 | 58.14 | 59.53 | 59.53 | +0.59 (+1.00%) | 266,976 |
| 13 Jan 2020 | USD | 58.31 | 59.14 | 57.52 | 58.94 | 58.94 | +0.69 (+1.18%) | 308,850 |
| 10 Jan 2020 | USD | 57.43 | 58.4 | 57.19 | 58.25 | 58.25 | +1.03 (+1.80%) | 403,427 |
| 9 Jan 2020 | USD | 54.66 | 57.31 | 54.1 | 57.22 | 57.22 | +2.18 (+3.96%) | 427,946 |
| 8 Jan 2020 | USD | 55.19 | 55.545 | 53.37 | 55.04 | 55.04 | +0.04 (+0.07%) | 756,627 |
| 7 Jan 2020 | USD | 55.16 | 55.6 | 54.67 | 55 | 55 | -0.3 (-0.54%) | 469,574 |
| 6 Jan 2020 | USD | 55.2 | 56.51 | 54.4 | 55.3 | 55.3 | +0.81 (+1.49%) | 614,076 |
| 3 Jan 2020 | USD | 53.61 | 54.86 | 53.1892 | 54.49 | 54.49 | +0.06 (+0.11%) | 336,199 |
| 2 Jan 2020 | USD | 55 | 55.425 | 53.69 | 54.43 | 54.43 | -0.04 (-0.07%) | 423,202 |
| 31 Dec 2019 | USD | 53.94 | 54.81 | 53.535 | 54.47 | 54.47 | +0.29 (+0.54%) | 355,930 |
| 30 Dec 2019 | USD | 54.71 | 54.785 | 53.53 | 54.18 | 54.18 | -0.79 (-1.44%) | 292,512 |
