| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2020 | USD | 53.19 | 53.61 | 53.02 | 53.35 | 53.35 | +0.86 (+1.64%) | 169,400 |
| 3 Feb 2020 | USD | 51.9 | 52.62 | 51.78 | 52.49 | 52.49 | +1.07 (+2.08%) | 242,000 |
| 31 Jan 2020 | USD | 52.34 | 52.37 | 51.285 | 51.42 | 51.42 | -1.28 (-2.43%) | 108,500 |
| 30 Jan 2020 | USD | 51.98 | 52.705 | 51.77 | 52.7 | 52.7 | +0.2 (+0.38%) | 103,100 |
| 29 Jan 2020 | USD | 52.64 | 52.88 | 52.335 | 52.5 | 52.5 | +0.05 (+0.10%) | 137,900 |
| 28 Jan 2020 | USD | 51.79 | 52.63 | 51.76 | 52.45 | 52.45 | +0.99 (+1.92%) | 168,500 |
| 27 Jan 2020 | USD | 51.39 | 51.82 | 51.01 | 51.46 | 51.46 | -1.22 (-2.32%) | 295,300 |
| 24 Jan 2020 | USD | 53.19 | 53.428 | 52.46 | 52.68 | 52.68 | -0.29 (-0.55%) | 167,400 |
| 23 Jan 2020 | USD | 52.79 | 53 | 52.6 | 52.97 | 52.97 | +0.17 (+0.32%) | 61,500 |
| 22 Jan 2020 | USD | 52.47 | 52.98 | 52.43 | 52.8 | 52.8 | +0.6 (+1.15%) | 139,700 |
| 21 Jan 2020 | USD | 52.2 | 52.56 | 52.11 | 52.2 | 52.2 | -0.29 (-0.55%) | 125,400 |
| 17 Jan 2020 | USD | 52.62 | 52.62 | 52.15 | 52.49 | 52.49 | +0.18 (+0.34%) | 85,704 |
| 16 Jan 2020 | USD | 52.09 | 52.31 | 51.93 | 52.31 | 52.31 | +0.56 (+1.08%) | 134,548 |
| 15 Jan 2020 | USD | 51.23 | 51.8805 | 51.14 | 51.75 | 51.75 | +0.62 (+1.21%) | 114,830 |
| 14 Jan 2020 | USD | 51.21 | 51.39 | 51.1 | 51.13 | 51.13 | -0.17 (-0.33%) | 123,936 |
| 13 Jan 2020 | USD | 50.92 | 51.3135 | 50.9 | 51.3 | 51.3 | +0.51 (+1.00%) | 164,175 |
| 10 Jan 2020 | USD | 50.95 | 50.98 | 50.67 | 50.79 | 50.79 | +0.02 (+0.04%) | 165,116 |
| 9 Jan 2020 | USD | 50.61 | 50.88 | 50.55 | 50.77 | 50.77 | +0.32 (+0.63%) | 180,061 |
| 8 Jan 2020 | USD | 49.82 | 50.6188 | 49.76 | 50.45 | 50.45 | +0.63 (+1.26%) | 192,882 |
| 7 Jan 2020 | USD | 49.92 | 50.11 | 49.82 | 49.82 | 49.82 | -0.15 (-0.30%) | 129,607 |
| 6 Jan 2020 | USD | 49.46 | 49.9772 | 49.4 | 49.97 | 49.97 | +0.08 (+0.16%) | 223,531 |
| 3 Jan 2020 | USD | 49.61 | 50.14 | 49.505 | 49.89 | 49.89 | -0.41 (-0.82%) | 166,028 |
| 2 Jan 2020 | USD | 49.7 | 50.3731 | 49.7 | 50.3 | 50.3 | +0.74 (+1.49%) | 275,883 |
| 31 Dec 2019 | USD | 49.22 | 49.59 | 49.15 | 49.56 | 49.56 | +0.26 (+0.53%) | 79,943 |
| 30 Dec 2019 | USD | 49.79 | 49.79 | 49.25 | 49.3 | 49.3 | -0.53 (-1.06%) | 113,923 |
| 27 Dec 2019 | USD | 49.78 | 49.8781 | 49.58 | 49.83 | 49.83 | +0.26 (+0.52%) | 84,031 |
| 26 Dec 2019 | USD | 49.4 | 49.65 | 49.35 | 49.57 | 49.57 | +0.28 (+0.57%) | 116,107 |
| 25 Dec 2019 | USD | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 49.26 | 49.5 | 49.2 | 49.29 | 49.29 | +0.04 (+0.08%) | 2,074,581 |
| 23 Dec 2019 | USD | 49.65 | 49.67 | 49.25 | 49.25 | 49.25 | -0.37 (-0.75%) | 524,755 |
