| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2020 | USD | 52.545 | 52.8 | 52.53 | 52.8 | 52.8 | +0.32 (+0.61%) | 723,727 |
| 16 Jan 2020 | USD | 52.42 | 52.53 | 52.42 | 52.48 | 52.48 | 0.0 (0.0%) | 106,027 |
| 15 Jan 2020 | USD | 52.22 | 52.5148 | 52.18 | 52.48 | 52.48 | +0.48 (+0.92%) | 698,062 |
| 14 Jan 2020 | USD | 51.78 | 52 | 51.7 | 52 | 52 | +0.262 (+0.51%) | 12,692 |
| 13 Jan 2020 | USD | 51.505 | 51.79 | 51.505 | 51.738 | 51.738 | +0.388 (+0.76%) | 852,953 |
| 10 Jan 2020 | USD | 51.43 | 51.49 | 51.3065 | 51.35 | 51.35 | +0.07 (+0.14%) | 106,142 |
| 9 Jan 2020 | USD | 51.1 | 51.35 | 51.01 | 51.28 | 51.28 | +0.24 (+0.47%) | 209,752 |
| 8 Jan 2020 | USD | 51.09 | 51.21 | 51.01 | 51.04 | 51.04 | -0.01 (-0.02%) | 235,191 |
| 7 Jan 2020 | USD | 51.13 | 51.13 | 50.954 | 51.05 | 51.05 | -0.05 (-0.10%) | 14,479 |
| 6 Jan 2020 | USD | 50.83 | 51.15 | 50.83 | 51.1 | 51.1 | +0.11 (+0.22%) | 65,995 |
| 3 Jan 2020 | USD | 50.96 | 51.05 | 50.87 | 50.99 | 50.99 | +0.34 (+0.67%) | 25,137 |
| 2 Jan 2020 | USD | 51.1 | 51.13 | 50.65 | 50.65 | 50.65 | -0.63 (-1.23%) | 65,782 |
| 31 Dec 2019 | USD | 51.19 | 51.28 | 50.92 | 51.28 | 51.28 | +0.12 (+0.23%) | 232,182 |
| 30 Dec 2019 | USD | 51.14 | 51.22 | 50.97 | 51.16 | 51.16 | -0.02 (-0.04%) | 70,735 |
| 27 Dec 2019 | USD | 51.32 | 51.32 | 51.09 | 51.18 | 51.18 | -0.16 (-0.31%) | 34,623 |
| 26 Dec 2019 | USD | 51.02 | 51.34 | 51.02 | 51.34 | 51.34 | +0.54 (+1.06%) | 30,554 |
| 25 Dec 2019 | USD | 50.8 | 50.8 | 50.8 | 50.8 | 50.8 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 50.83 | 50.86 | 50.6981 | 50.8 | 50.8 | +0.08 (+0.16%) | 13,614 |
| 23 Dec 2019 | USD | 52 | 52 | 50.685 | 50.72 | 50.72 | -0.56 (-1.09%) | 13,629 |
| 20 Dec 2019 | USD | 51.32 | 51.34 | 51 | 51.28 | 51.28 | +0.34 (+0.67%) | 20,900 |
| 19 Dec 2019 | USD | 50.93 | 50.99 | 50.875 | 50.94 | 50.94 | +0.01 (+0.02%) | 332,439 |
| 18 Dec 2019 | USD | 50.8 | 50.99 | 50.79 | 50.93 | 50.93 | 0.0 (0.0%) | 726,807 |
| 17 Dec 2019 | USD | 50.97 | 51 | 50.74 | 50.93 | 50.93 | +0.1 (+0.20%) | 355,687 |
| 16 Dec 2019 | USD | 50.55 | 50.87 | 50.4648 | 50.83 | 50.83 | +0.23 (+0.45%) | 52,899 |
| 13 Dec 2019 | USD | 50.17 | 50.6 | 50.01 | 50.6 | 50.6 | +0.52 (+1.04%) | 26,577 |
| 12 Dec 2019 | USD | 50.33 | 50.35 | 49.99 | 50.08 | 50.08 | -0.19 (-0.38%) | 232,185 |
| 11 Dec 2019 | USD | 50.13 | 50.3392 | 50.07 | 50.27 | 50.27 | +0.295 (+0.59%) | 557,674 |
| 10 Dec 2019 | USD | 50.19 | 50.19 | 49.94 | 49.975 | 49.975 | -0.125 (-0.25%) | 192,211 |
| 9 Dec 2019 | USD | 49.99 | 50.11 | 49.93 | 50.1 | 50.1 | +0.1 (+0.20%) | 157,940 |
| 6 Dec 2019 | USD | 48.96 | 50.8 | 48.96 | 50 | 50 | +0.07 (+0.14%) | 2,171,913 |
