| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2020 | USD | 39.21 | 39.7 | 38.8 | 39.29 | 39.29 | +0.74 (+1.92%) | 475,601 |
| 3 Feb 2020 | USD | 38.14 | 39.07 | 37.79 | 38.55 | 38.55 | +0.41 (+1.07%) | 440,551 |
| 31 Jan 2020 | USD | 40.1 | 40.1 | 37.71 | 38.14 | 38.14 | -2.02 (-5.03%) | 2,287,059 |
| 30 Jan 2020 | USD | 40.36 | 40.53 | 39.43 | 40.16 | 40.16 | -0.41 (-1.01%) | 489,767 |
| 29 Jan 2020 | USD | 39.87 | 41.06 | 39.8434 | 40.57 | 40.57 | +0.77 (+1.93%) | 471,131 |
| 28 Jan 2020 | USD | 41.02 | 41.207 | 39.32 | 39.8 | 39.8 | -1.11 (-2.71%) | 422,700 |
| 27 Jan 2020 | USD | 41 | 41.46 | 40.51 | 40.91 | 40.91 | -1 (-2.39%) | 551,602 |
| 24 Jan 2020 | USD | 42.61 | 42.73 | 41.25 | 41.91 | 41.91 | -0.08 (-0.19%) | 309,268 |
| 23 Jan 2020 | USD | 41.14 | 42.07 | 40.28 | 41.99 | 41.99 | +0.51 (+1.23%) | 511,183 |
| 22 Jan 2020 | USD | 41.6 | 41.92 | 41.1 | 41.48 | 41.48 | -0.14 (-0.34%) | 314,113 |
| 21 Jan 2020 | USD | 41.68 | 42.49 | 41.33 | 41.62 | 41.62 | -0.11 (-0.26%) | 395,795 |
| 17 Jan 2020 | USD | 42.24 | 42.25 | 41.4 | 41.73 | 41.73 | -0.22 (-0.52%) | 311,841 |
| 16 Jan 2020 | USD | 41.12 | 41.97 | 41.005 | 41.95 | 41.95 | +1.19 (+2.92%) | 408,101 |
| 15 Jan 2020 | USD | 41.15 | 41.71 | 40.67 | 40.76 | 40.76 | -0.44 (-1.07%) | 498,968 |
| 14 Jan 2020 | USD | 41.56 | 42.28 | 41.14 | 41.2 | 41.2 | -0.48 (-1.15%) | 340,634 |
| 13 Jan 2020 | USD | 41 | 41.84 | 40.7316 | 41.68 | 41.68 | +0.81 (+1.98%) | 456,199 |
| 10 Jan 2020 | USD | 42.22 | 42.31 | 40.72 | 40.87 | 40.87 | -1.17 (-2.78%) | 471,633 |
| 9 Jan 2020 | USD | 42.52 | 42.715 | 41.88 | 42.04 | 42.04 | -0.74 (-1.73%) | 421,108 |
| 8 Jan 2020 | USD | 42.61 | 43.0972 | 42.02 | 42.78 | 42.78 | +0.09 (+0.21%) | 359,442 |
| 7 Jan 2020 | USD | 42.19 | 43.235 | 41.99 | 42.69 | 42.69 | +0.43 (+1.02%) | 356,577 |
| 6 Jan 2020 | USD | 42 | 42.73 | 41.4 | 42.26 | 42.26 | -0.53 (-1.24%) | 370,300 |
| 3 Jan 2020 | USD | 41 | 42.805 | 40.99 | 42.79 | 42.79 | +1.1 (+2.64%) | 564,247 |
| 2 Jan 2020 | USD | 42.44 | 42.88 | 41.27 | 41.69 | 41.69 | -0.3 (-0.71%) | 448,607 |
| 31 Dec 2019 | USD | 42.05 | 42.55 | 41.89 | 41.99 | 41.99 | -0.25 (-0.59%) | 897,730 |
| 30 Dec 2019 | USD | 42.45 | 42.71 | 41.85 | 42.24 | 42.24 | -0.25 (-0.59%) | 422,753 |
| 27 Dec 2019 | USD | 42.4 | 42.79 | 42.19 | 42.49 | 42.49 | +0.19 (+0.45%) | 374,892 |
| 26 Dec 2019 | USD | 41.86 | 42.7043 | 41.74 | 42.3 | 42.3 | +0.8 (+1.93%) | 477,038 |
| 25 Dec 2019 | USD | 41.5 | 41.5 | 41.5 | 41.5 | 41.5 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 41.69 | 41.96 | 41.36 | 41.5 | 41.5 | -0.19 (-0.46%) | 163,356 |
| 23 Dec 2019 | USD | 40.96 | 42.07 | 40.67 | 41.69 | 41.69 | +0.93 (+2.28%) | 430,330 |
