| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2020 | USD | 43 | 43.93 | 42.1426 | 43.81 | 43.81 | +0.37 (+0.85%) | 117,315 |
| 24 Jan 2020 | USD | 43.59 | 43.64 | 43.08 | 43.44 | 43.44 | -0.18 (-0.41%) | 127,346 |
| 23 Jan 2020 | USD | 43.08 | 43.62 | 42.8 | 43.62 | 43.62 | +0.33 (+0.76%) | 240,827 |
| 22 Jan 2020 | USD | 42.26 | 43.34 | 42.26 | 43.29 | 43.29 | +1.12 (+2.66%) | 290,548 |
| 21 Jan 2020 | USD | 42.09 | 42.3 | 41.885 | 42.17 | 42.17 | 0.0 (0.0%) | 183,001 |
| 17 Jan 2020 | USD | 41.97 | 42.29 | 41.6 | 42.17 | 42.17 | +0.55 (+1.32%) | 172,013 |
| 16 Jan 2020 | USD | 41.17 | 41.79 | 40.95 | 41.62 | 41.62 | +0.65 (+1.59%) | 157,833 |
| 15 Jan 2020 | USD | 40.38 | 41.13 | 40.37 | 40.97 | 40.97 | +0.655 (+1.62%) | 159,760 |
| 14 Jan 2020 | USD | 40.31 | 40.645 | 39.62 | 40.315 | 40.315 | -0.045 (-0.11%) | 556,119 |
| 13 Jan 2020 | USD | 40.23 | 40.52 | 39.54 | 40.36 | 40.36 | +0.19 (+0.47%) | 399,351 |
| 10 Jan 2020 | USD | 40.99 | 40.99 | 39.78 | 40.17 | 40.17 | -0.63 (-1.54%) | 208,077 |
| 9 Jan 2020 | USD | 40.54 | 41 | 40.37 | 40.8 | 40.8 | +0.4 (+0.99%) | 394,737 |
| 8 Jan 2020 | USD | 40.87 | 41.05 | 40.4 | 40.4 | 40.4 | -0.55 (-1.34%) | 123,467 |
| 7 Jan 2020 | USD | 41.79 | 41.86 | 40.89 | 40.95 | 40.95 | -1.02 (-2.43%) | 166,657 |
| 6 Jan 2020 | USD | 41.08 | 42.11 | 40.75 | 41.97 | 41.97 | +0.68 (+1.65%) | 190,047 |
| 3 Jan 2020 | USD | 40.52 | 41.34 | 40.42 | 41.29 | 41.29 | +0.54 (+1.33%) | 359,087 |
| 2 Jan 2020 | USD | 41.26 | 41.44 | 40.509 | 40.75 | 40.75 | -0.46 (-1.12%) | 172,889 |
| 31 Dec 2019 | USD | 41.01 | 41.6 | 40.995 | 41.21 | 41.21 | +0.2 (+0.49%) | 293,524 |
| 30 Dec 2019 | USD | 41.46 | 41.5 | 40.75 | 41.01 | 41.01 | -0.48 (-1.16%) | 211,016 |
| 27 Dec 2019 | USD | 41.95 | 41.99 | 41.41 | 41.49 | 41.49 | -0.5 (-1.19%) | 182,949 |
| 26 Dec 2019 | USD | 42.04 | 42.18 | 41.75 | 41.99 | 41.99 | -0.06 (-0.14%) | 111,392 |
| 25 Dec 2019 | USD | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 42.05 | 42.23 | 41.89 | 42.05 | 42.05 | -0.03 (-0.07%) | 53,915 |
| 23 Dec 2019 | USD | 42.08 | 42.28 | 41.17 | 42.08 | 42.08 | +0.01 (+0.02%) | 232,117 |
| 20 Dec 2019 | USD | 42.59 | 42.75 | 41.98 | 42.07 | 42.07 | -0.35 (-0.83%) | 1,059,565 |
| 19 Dec 2019 | USD | 42.46 | 42.85 | 42.155 | 42.42 | 42.42 | -0.04 (-0.09%) | 361,518 |
| 18 Dec 2019 | USD | 42.36 | 42.79 | 42.2275 | 42.46 | 42.46 | +0.1 (+0.24%) | 421,882 |
| 17 Dec 2019 | USD | 41.86 | 42.39 | 41.7 | 42.36 | 42.36 | +0.475 (+1.13%) | 156,026 |
| 16 Dec 2019 | USD | 42.09 | 42.09 | 41.675 | 41.885 | 41.885 | +0.005 (+0.01%) | 232,363 |
| 13 Dec 2019 | USD | 42.03 | 42.62 | 41.745 | 41.88 | 41.88 | -0.37 (-0.88%) | 229,722 |
