| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2020 | USD | 39.65 | 39.93 | 39.12 | 39.66 | 39.66 | +0.16 (+0.41%) | 388,745 |
| 4 Feb 2020 | USD | 38.83 | 39.76 | 38.83 | 39.5 | 39.5 | +1.1 (+2.86%) | 85,420 |
| 3 Feb 2020 | USD | 37.75 | 38.5 | 37.41 | 38.4 | 38.4 | +0.36 (+0.95%) | 123,478 |
| 31 Jan 2020 | USD | 38.66 | 38.67 | 37.5 | 38.04 | 38.04 | -0.76 (-1.96%) | 258,955 |
| 30 Jan 2020 | USD | 37.87 | 39.18 | 37.71 | 38.8 | 38.8 | +0.42 (+1.09%) | 203,230 |
| 29 Jan 2020 | USD | 38.59 | 39.13 | 38.27 | 38.38 | 38.38 | -0.09 (-0.23%) | 78,607 |
| 28 Jan 2020 | USD | 38.45 | 38.58 | 38.11 | 38.47 | 38.47 | +0.38 (+1.00%) | 35,417 |
| 27 Jan 2020 | USD | 38.5 | 39 | 38.04 | 38.09 | 38.09 | -1.88 (-4.70%) | 61,808 |
| 24 Jan 2020 | USD | 41.26 | 41.26 | 39.64 | 39.97 | 39.97 | -0.96 (-2.35%) | 74,099 |
| 23 Jan 2020 | USD | 40.74 | 41.37 | 40.49 | 40.93 | 40.93 | +0.36 (+0.89%) | 185,791 |
| 22 Jan 2020 | USD | 40.84 | 41.42 | 40.39 | 40.57 | 40.57 | +0.3 (+0.74%) | 147,237 |
| 21 Jan 2020 | USD | 40.28 | 40.72 | 40.01 | 40.27 | 40.27 | +0.39 (+0.98%) | 331,945 |
| 17 Jan 2020 | USD | 39.79 | 39.9 | 39.24 | 39.88 | 39.88 | +0.11 (+0.28%) | 44,814 |
| 16 Jan 2020 | USD | 39.72 | 40.51 | 39.59 | 39.77 | 39.77 | +0.77 (+1.97%) | 131,588 |
| 15 Jan 2020 | USD | 39.69 | 39.71 | 38.705 | 39 | 39 | -0.07 (-0.18%) | 140,080 |
| 14 Jan 2020 | USD | 38.33 | 39.145 | 38.31 | 39.07 | 39.07 | +1.08 (+2.84%) | 81,617 |
| 13 Jan 2020 | USD | 37.89 | 38.05 | 37.575 | 37.99 | 37.99 | +0.42 (+1.12%) | 62,392 |
| 10 Jan 2020 | USD | 37.52 | 37.9488 | 36.96 | 37.57 | 37.57 | +0.05 (+0.13%) | 68,832 |
| 9 Jan 2020 | USD | 37.97 | 38.19 | 37.14 | 37.52 | 37.52 | -0.02 (-0.05%) | 55,895 |
| 8 Jan 2020 | USD | 37.59 | 37.89 | 37.25 | 37.54 | 37.54 | +0.34 (+0.91%) | 69,077 |
| 7 Jan 2020 | USD | 36.82 | 37.5 | 36.6 | 37.2 | 37.2 | +0.78 (+2.14%) | 32,371 |
| 6 Jan 2020 | USD | 36.92 | 37.15 | 36.23 | 36.42 | 36.42 | -1.2 (-3.19%) | 67,281 |
| 3 Jan 2020 | USD | 37.61 | 37.75 | 37.25 | 37.62 | 37.62 | -0.33 (-0.87%) | 29,319 |
| 2 Jan 2020 | USD | 38.32 | 38.45 | 37.73 | 37.95 | 37.95 | +0.12 (+0.32%) | 62,150 |
| 31 Dec 2019 | USD | 37.85 | 38.09 | 37.66 | 37.83 | 37.83 | 0.0 (0.0%) | 26,406 |
| 30 Dec 2019 | USD | 37.91 | 37.9559 | 37.5703 | 37.83 | 37.83 | -0.27 (-0.71%) | 26,184 |
| 27 Dec 2019 | USD | 38.16 | 38.31 | 37.96 | 38.1 | 38.1 | -0.05 (-0.13%) | 26,548 |
| 26 Dec 2019 | USD | 37.88 | 38.32 | 37.88 | 38.15 | 38.15 | -0.19 (-0.50%) | 32,601 |
| 25 Dec 2019 | USD | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 38.2 | 38.47 | 38.18 | 38.34 | 38.34 | +0.02 (+0.05%) | 26,565 |
