| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Feb 2020 | USD | 40.19 | 40.83 | 39.89 | 40.47 | 40.47 | +0.41 (+1.02%) | 662,146 |
| 10 Feb 2020 | USD | 40.7 | 41.15 | 39.9 | 40.06 | 40.06 | -0.81 (-1.98%) | 922,130 |
| 7 Feb 2020 | USD | 41.11 | 41.27 | 40.72 | 40.87 | 40.87 | -0.48 (-1.16%) | 478,763 |
| 6 Feb 2020 | USD | 42.75 | 42.96 | 41.02 | 41.35 | 41.35 | -1.23 (-2.89%) | 1,499,938 |
| 5 Feb 2020 | USD | 41.71 | 42.67 | 41.52 | 42.58 | 42.58 | +1.56 (+3.80%) | 766,049 |
| 4 Feb 2020 | USD | 40.19 | 41.63 | 40.19 | 41.02 | 41.02 | +1.3 (+3.27%) | 1,327,466 |
| 3 Feb 2020 | USD | 39.1 | 40.24 | 39 | 39.72 | 39.72 | +0.87 (+2.24%) | 1,487,565 |
| 31 Jan 2020 | USD | 39.33 | 39.355 | 38.61 | 38.85 | 38.85 | -0.65 (-1.65%) | 1,504,819 |
| 30 Jan 2020 | USD | 38.45 | 39.61 | 38.45 | 39.5 | 39.5 | +0.76 (+1.96%) | 1,445,242 |
| 29 Jan 2020 | USD | 39.92 | 40.21 | 38.67 | 38.74 | 38.74 | -1.08 (-2.71%) | 775,151 |
| 28 Jan 2020 | USD | 40.31 | 40.4 | 39.7684 | 39.82 | 39.82 | -0.26 (-0.65%) | 802,712 |
| 27 Jan 2020 | USD | 40.89 | 41.08 | 40.08 | 40.08 | 40.08 | -1.82 (-4.34%) | 1,646,746 |
| 24 Jan 2020 | USD | 43.84 | 43.91 | 41.73 | 41.9 | 41.9 | -1.79 (-4.10%) | 978,743 |
| 23 Jan 2020 | USD | 43.6 | 44.37 | 43.19 | 43.69 | 43.69 | -0.1 (-0.23%) | 1,715,142 |
| 22 Jan 2020 | USD | 46.08 | 46.25 | 43.64 | 43.79 | 43.79 | -2.16 (-4.70%) | 1,755,176 |
| 21 Jan 2020 | USD | 46.47 | 46.71 | 45.59 | 45.95 | 45.95 | -1.19 (-2.52%) | 1,494,352 |
| 17 Jan 2020 | USD | 47.49 | 47.68 | 46.74 | 47.14 | 47.14 | -0.17 (-0.36%) | 631,138 |
| 16 Jan 2020 | USD | 47.1 | 47.88 | 46.555 | 47.31 | 47.31 | +0.48 (+1.02%) | 1,538,875 |
| 15 Jan 2020 | USD | 46.45 | 46.99 | 46.26 | 46.83 | 46.83 | +0.68 (+1.47%) | 1,658,860 |
| 14 Jan 2020 | USD | 46.6 | 46.88 | 46.05 | 46.15 | 46.15 | -0.68 (-1.45%) | 1,055,065 |
| 13 Jan 2020 | USD | 47.28 | 47.56 | 46.575 | 46.83 | 46.83 | -0.36 (-0.76%) | 1,156,689 |
| 10 Jan 2020 | USD | 47.55 | 47.69 | 47.03 | 47.19 | 47.19 | -0.25 (-0.53%) | 560,640 |
| 9 Jan 2020 | USD | 47.27 | 47.68 | 46.595 | 47.44 | 47.44 | +0.6 (+1.28%) | 957,724 |
| 8 Jan 2020 | USD | 46.52 | 47.06 | 46.52 | 46.84 | 46.84 | +0.14 (+0.30%) | 566,838 |
| 7 Jan 2020 | USD | 47.07 | 47.38 | 46.38 | 46.7 | 46.7 | -0.5 (-1.06%) | 579,292 |
| 6 Jan 2020 | USD | 46.19 | 47.34 | 45.79 | 47.2 | 47.2 | +0.72 (+1.55%) | 1,389,077 |
| 3 Jan 2020 | USD | 46.56 | 46.83 | 46.3 | 46.48 | 46.48 | -0.72 (-1.53%) | 718,858 |
| 2 Jan 2020 | USD | 47.94 | 48.005 | 46.66 | 47.2 | 47.2 | -0.47 (-0.99%) | 1,116,428 |
| 31 Dec 2019 | USD | 47.52 | 47.92 | 47.435 | 47.67 | 47.67 | +0.07 (+0.15%) | 1,548,420 |
| 30 Dec 2019 | USD | 47.9 | 48.02 | 47.44 | 47.6 | 47.6 | -0.24 (-0.50%) | 568,332 |
