| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2020 | USD | 42.23 | 42.69 | 42.1 | 42.56 | 42.56 | +0.52 (+1.24%) | 1,551,167 |
| 3 Feb 2020 | USD | 41.96 | 42.28 | 41.925 | 42.04 | 42.04 | +0.09 (+0.21%) | 2,342,355 |
| 31 Jan 2020 | USD | 42 | 42.15 | 41.605 | 41.95 | 41.95 | -0.05 (-0.12%) | 2,861,989 |
| 30 Jan 2020 | USD | 42.59 | 42.705 | 41.97 | 42 | 42 | -1.3 (-3.00%) | 1,848,517 |
| 29 Jan 2020 | USD | 43.6 | 43.6 | 43.1741 | 43.3 | 43.3 | -0.1 (-0.23%) | 1,791,355 |
| 28 Jan 2020 | USD | 43.31 | 43.62 | 43.2025 | 43.4 | 43.4 | +0.14 (+0.32%) | 1,795,606 |
| 27 Jan 2020 | USD | 43.07 | 43.49 | 43.07 | 43.26 | 43.26 | -0.03 (-0.07%) | 2,229,968 |
| 24 Jan 2020 | USD | 43.25 | 43.56 | 43.06 | 43.29 | 43.29 | +0.06 (+0.14%) | 1,117,014 |
| 23 Jan 2020 | USD | 43.03 | 43.57 | 42.93 | 43.23 | 43.23 | -0.02 (-0.05%) | 2,041,722 |
| 22 Jan 2020 | USD | 43.91 | 44.09 | 43.21 | 43.25 | 43.25 | -0.77 (-1.75%) | 2,458,362 |
| 21 Jan 2020 | USD | 43.25 | 44.08 | 43.2 | 44.02 | 44.02 | +0.76 (+1.76%) | 1,321,299 |
| 17 Jan 2020 | USD | 43.5 | 43.73 | 43.205 | 43.26 | 43.26 | -0.21 (-0.48%) | 1,387,765 |
| 16 Jan 2020 | USD | 43.36 | 43.745 | 43 | 43.47 | 43.47 | +0.23 (+0.53%) | 2,270,811 |
| 15 Jan 2020 | USD | 42.93 | 43.6 | 42.9 | 43.24 | 43.24 | +0.39 (+0.91%) | 1,424,791 |
| 14 Jan 2020 | USD | 43.17 | 43.18 | 42.51 | 42.85 | 42.85 | -0.32 (-0.74%) | 2,092,361 |
| 13 Jan 2020 | USD | 42.39 | 43.25 | 42.36 | 43.17 | 43.17 | +0.81 (+1.91%) | 1,588,754 |
| 10 Jan 2020 | USD | 41.81 | 42.42 | 41.76 | 42.36 | 42.36 | +0.55 (+1.32%) | 1,394,290 |
| 9 Jan 2020 | USD | 41.8 | 41.94 | 41.53 | 41.81 | 41.81 | +0.07 (+0.17%) | 2,542,742 |
| 8 Jan 2020 | USD | 41.69 | 41.9 | 41.48 | 41.74 | 41.74 | +0.05 (+0.12%) | 2,156,154 |
| 7 Jan 2020 | USD | 42.06 | 42.12 | 41.39 | 41.69 | 41.69 | -0.43 (-1.02%) | 1,169,262 |
| 6 Jan 2020 | USD | 42 | 42.424 | 41.85 | 42.12 | 42.12 | +0.03 (+0.07%) | 1,922,889 |
| 3 Jan 2020 | USD | 41.5 | 42.22 | 41.41 | 42.09 | 42.09 | +0.42 (+1.01%) | 950,043 |
| 2 Jan 2020 | USD | 42.58 | 42.64 | 41.2034 | 41.67 | 41.67 | -0.68 (-1.61%) | 1,350,178 |
| 31 Dec 2019 | USD | 41.68 | 42.41 | 41.6 | 42.35 | 42.35 | +0.6 (+1.44%) | 1,333,472 |
| 30 Dec 2019 | USD | 41.69 | 41.79 | 41.4 | 41.75 | 41.75 | 0.0 (0.0%) | 1,046,835 |
| 27 Dec 2019 | USD | 41.73 | 41.82 | 41.4899 | 41.75 | 41.75 | +0.19 (+0.46%) | 806,687 |
| 26 Dec 2019 | USD | 41.44 | 41.6 | 41.35 | 41.56 | 41.56 | +0.18 (+0.43%) | 765,665 |
| 25 Dec 2019 | USD | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 41.63 | 41.7148 | 41.33 | 41.38 | 41.38 | -0.24 (-0.58%) | 439,809 |
| 23 Dec 2019 | USD | 42.53 | 42.63 | 41.53 | 41.62 | 41.62 | -0.91 (-2.14%) | 1,143,057 |
