| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2020 | USD | 45.88 | 46.92 | 45.88 | 46.66 | 46.66 | +1.08 (+2.37%) | 474,907 |
| 3 Feb 2020 | USD | 44.99 | 46.72 | 44.87 | 45.58 | 45.58 | +0.59 (+1.31%) | 722,196 |
| 31 Jan 2020 | USD | 46.8 | 47.26 | 44.55 | 44.99 | 44.99 | -1.41 (-3.04%) | 1,152,701 |
| 30 Jan 2020 | USD | 46.41 | 46.59 | 45.88 | 46.4 | 46.4 | -0.2 (-0.43%) | 341,272 |
| 29 Jan 2020 | USD | 47.25 | 47.38 | 46.57 | 46.6 | 46.6 | -0.47 (-1.00%) | 326,062 |
| 28 Jan 2020 | USD | 46.62 | 47.18 | 46.4 | 47.07 | 47.07 | +0.58 (+1.25%) | 434,338 |
| 27 Jan 2020 | USD | 45.8 | 46.57 | 45.46 | 46.49 | 46.49 | +0.09 (+0.19%) | 448,295 |
| 24 Jan 2020 | USD | 46.76 | 46.82 | 46.065 | 46.4 | 46.4 | +0.01 (+0.02%) | 271,558 |
| 23 Jan 2020 | USD | 46.89 | 46.89 | 46.24 | 46.39 | 46.39 | -0.37 (-0.79%) | 406,783 |
| 22 Jan 2020 | USD | 47.02 | 47.07 | 46.59 | 46.76 | 46.76 | +0.11 (+0.24%) | 406,319 |
| 21 Jan 2020 | USD | 46.91 | 47.04 | 46.49 | 46.65 | 46.65 | -0.29 (-0.62%) | 366,137 |
| 17 Jan 2020 | USD | 46.83 | 47.05 | 46.73 | 46.94 | 46.94 | +0.13 (+0.28%) | 307,647 |
| 16 Jan 2020 | USD | 46.79 | 46.87 | 46.45 | 46.81 | 46.81 | +0.36 (+0.78%) | 353,213 |
| 15 Jan 2020 | USD | 45.79 | 46.59 | 45.69 | 46.45 | 46.45 | +0.825 (+1.81%) | 362,291 |
| 14 Jan 2020 | USD | 45.92 | 45.92 | 45.42 | 45.625 | 45.625 | -0.345 (-0.75%) | 228,158 |
| 13 Jan 2020 | USD | 45.77 | 46.13 | 45.6691 | 45.97 | 45.97 | +0.175 (+0.38%) | 331,605 |
| 10 Jan 2020 | USD | 46.19 | 46.31 | 45.73 | 45.795 | 45.795 | -0.195 (-0.42%) | 442,929 |
| 9 Jan 2020 | USD | 45.3 | 46.07 | 45.26 | 45.99 | 45.99 | +1 (+2.22%) | 624,707 |
| 8 Jan 2020 | USD | 44.7 | 45.3 | 44.63 | 44.99 | 44.99 | +0.32 (+0.72%) | 587,072 |
| 7 Jan 2020 | USD | 44.39 | 44.74 | 44.32 | 44.67 | 44.67 | +0.17 (+0.38%) | 566,481 |
| 6 Jan 2020 | USD | 43.85 | 44.52 | 43.84 | 44.5 | 44.5 | +0.3 (+0.68%) | 412,525 |
| 3 Jan 2020 | USD | 43.91 | 44.28 | 43.83 | 44.2 | 44.2 | -0.22 (-0.50%) | 258,936 |
| 2 Jan 2020 | USD | 44.1 | 44.42 | 43.97 | 44.42 | 44.42 | +0.35 (+0.79%) | 362,220 |
| 31 Dec 2019 | USD | 43.67 | 44.13 | 43.67 | 44.07 | 44.07 | +0.25 (+0.57%) | 256,739 |
| 30 Dec 2019 | USD | 44.07 | 44.07 | 43.49 | 43.82 | 43.82 | -0.24 (-0.54%) | 207,148 |
| 27 Dec 2019 | USD | 44.14 | 44.22 | 43.76 | 44.06 | 44.06 | 0.0 (0.0%) | 321,886 |
| 26 Dec 2019 | USD | 43.88 | 44.06 | 43.61 | 44.06 | 44.06 | +0.37 (+0.85%) | 204,403 |
| 25 Dec 2019 | USD | 43.69 | 43.69 | 43.69 | 43.69 | 43.69 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 44.22 | 44.22 | 43.61 | 43.69 | 43.69 | -0.35 (-0.79%) | 115,599 |
| 23 Dec 2019 | USD | 44.6 | 44.6 | 43.95 | 44.04 | 44.04 | -0.55 (-1.23%) | 325,260 |
