| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2020 | USD | 43.84 | 44.17 | 43.26 | 43.81 | 43.81 | +0.38 (+0.87%) | 260,226 |
| 3 Feb 2020 | USD | 43.36 | 44.245 | 43.24 | 43.43 | 43.43 | +0.21 (+0.49%) | 476,202 |
| 31 Jan 2020 | USD | 42.82 | 43.23 | 42.11 | 43.22 | 43.22 | +0.2 (+0.46%) | 315,338 |
| 30 Jan 2020 | USD | 42.98 | 43.355 | 42.42 | 43.02 | 43.02 | -0.31 (-0.72%) | 346,731 |
| 29 Jan 2020 | USD | 43.67 | 43.73 | 42.846 | 43.33 | 43.33 | -0.13 (-0.30%) | 373,842 |
| 28 Jan 2020 | USD | 44.1 | 44.53 | 42.78 | 43.46 | 43.46 | -0.5 (-1.14%) | 432,719 |
| 27 Jan 2020 | USD | 43.26 | 44.46 | 43.04 | 43.96 | 43.96 | +0.15 (+0.34%) | 262,120 |
| 24 Jan 2020 | USD | 44.76 | 44.86 | 43.66 | 43.81 | 43.81 | -0.13 (-0.30%) | 289,050 |
| 23 Jan 2020 | USD | 44.49 | 44.67 | 43.91 | 43.94 | 43.94 | -0.55 (-1.24%) | 368,719 |
| 22 Jan 2020 | USD | 44.1 | 44.57 | 43.655 | 44.49 | 44.49 | +0.6 (+1.37%) | 397,943 |
| 21 Jan 2020 | USD | 43.7 | 44.06 | 42.735 | 43.89 | 43.89 | +0.07 (+0.16%) | 421,620 |
| 17 Jan 2020 | USD | 44.09 | 44.62 | 43.36 | 43.82 | 43.82 | -0.18 (-0.41%) | 626,463 |
| 16 Jan 2020 | USD | 42.6 | 44.28 | 42.55 | 44 | 44 | +1.5 (+3.53%) | 731,301 |
| 15 Jan 2020 | USD | 43.28 | 43.57 | 42.34 | 42.5 | 42.5 | -0.79 (-1.82%) | 310,369 |
| 14 Jan 2020 | USD | 42.69 | 43.45 | 42.51 | 43.29 | 43.29 | +0.44 (+1.03%) | 341,313 |
| 13 Jan 2020 | USD | 42.25 | 42.94 | 41.95 | 42.85 | 42.85 | +0.45 (+1.06%) | 446,987 |
| 10 Jan 2020 | USD | 43.14 | 44.44 | 42 | 42.4 | 42.4 | -0.5 (-1.17%) | 542,826 |
| 9 Jan 2020 | USD | 45.21 | 45.21 | 42.56 | 42.9 | 42.9 | -0.2 (-0.46%) | 1,071,515 |
| 8 Jan 2020 | USD | 42.65 | 43.41 | 42.1 | 43.1 | 43.1 | +0.51 (+1.20%) | 497,987 |
| 7 Jan 2020 | USD | 44.04 | 44.39 | 42.47 | 42.59 | 42.59 | -1.28 (-2.92%) | 575,182 |
| 6 Jan 2020 | USD | 44.28 | 44.335 | 43.64 | 43.87 | 43.87 | -0.81 (-1.81%) | 416,580 |
| 3 Jan 2020 | USD | 45.02 | 45.93 | 44.31 | 44.68 | 44.68 | -0.9 (-1.97%) | 460,488 |
| 2 Jan 2020 | USD | 45.38 | 45.61 | 44.18 | 45.58 | 45.58 | +0.28 (+0.62%) | 402,353 |
| 31 Dec 2019 | USD | 44.51 | 45.37 | 44.1201 | 45.3 | 45.3 | +0.94 (+2.12%) | 651,750 |
| 30 Dec 2019 | USD | 44.8 | 44.965 | 43.41 | 44.36 | 44.36 | -0.22 (-0.49%) | 574,805 |
| 27 Dec 2019 | USD | 45.69 | 45.69 | 44.3 | 44.58 | 44.58 | -0.81 (-1.78%) | 385,216 |
| 26 Dec 2019 | USD | 46.4 | 46.63 | 45.32 | 45.39 | 45.39 | -0.84 (-1.82%) | 243,739 |
| 25 Dec 2019 | USD | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 45.96 | 46.37 | 45.01 | 46.23 | 46.23 | +0.36 (+0.78%) | 225,365 |
| 23 Dec 2019 | USD | 45.92 | 46.165 | 45.3 | 45.87 | 45.87 | +0.21 (+0.46%) | 402,662 |
