| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2020 | USD | 36.43 | 37.29 | 36.26 | 36.51 | 36.51 | +0.72 (+2.01%) | 6,504,281 |
| 3 Feb 2020 | USD | 35 | 35.97 | 34.35 | 35.79 | 35.79 | +0.57 (+1.62%) | 7,039,101 |
| 31 Jan 2020 | USD | 35.73 | 35.815 | 34.62 | 35.22 | 35.22 | -0.71 (-1.98%) | 4,919,030 |
| 30 Jan 2020 | USD | 35.65 | 36 | 34.6 | 35.93 | 35.93 | -0.81 (-2.20%) | 7,195,842 |
| 29 Jan 2020 | USD | 37.51 | 37.51 | 36.61 | 36.74 | 36.74 | -0.22 (-0.60%) | 1,679,616 |
| 28 Jan 2020 | USD | 37.3 | 37.4 | 36.63 | 36.96 | 36.96 | +0.37 (+1.01%) | 3,040,630 |
| 27 Jan 2020 | USD | 35.51 | 37.04 | 35.3034 | 36.59 | 36.59 | -0.75 (-2.01%) | 7,780,108 |
| 24 Jan 2020 | USD | 38.5 | 38.99 | 36.58 | 37.34 | 37.34 | -1.03 (-2.68%) | 5,301,877 |
| 23 Jan 2020 | USD | 38.2497 | 38.65 | 37.6445 | 38.37 | 38.37 | -0.49 (-1.26%) | 5,169,364 |
| 22 Jan 2020 | USD | 39.95 | 40.7399 | 38.67 | 38.86 | 38.86 | -0.48 (-1.22%) | 4,776,857 |
| 21 Jan 2020 | USD | 38.58 | 39.64 | 38.29 | 39.34 | 39.34 | -0.09 (-0.23%) | 4,992,195 |
| 17 Jan 2020 | USD | 39.84 | 40.46 | 39.19 | 39.43 | 39.43 | -0.08 (-0.20%) | 4,863,916 |
| 16 Jan 2020 | USD | 39.1 | 40.27 | 38.965 | 39.51 | 39.51 | +0.84 (+2.17%) | 6,201,051 |
| 15 Jan 2020 | USD | 37.94 | 39.14 | 37.89 | 38.67 | 38.67 | +0.65 (+1.71%) | 6,682,672 |
| 14 Jan 2020 | USD | 39.37 | 39.37 | 37.68 | 38.02 | 38.02 | -1.33 (-3.38%) | 10,491,276 |
| 13 Jan 2020 | USD | 39.01 | 39.66 | 38.75 | 39.35 | 39.35 | +0.93 (+2.42%) | 5,542,346 |
| 10 Jan 2020 | USD | 40.25 | 40.25 | 37.81 | 38.42 | 38.42 | -1.24 (-3.13%) | 10,212,547 |
| 9 Jan 2020 | USD | 41.14 | 41.85 | 39.595 | 39.66 | 39.66 | -0.84 (-2.07%) | 5,648,601 |
| 8 Jan 2020 | USD | 40.63 | 41.13 | 40.06 | 40.5 | 40.5 | -0.71 (-1.72%) | 5,285,223 |
| 7 Jan 2020 | USD | 40.71 | 41.61 | 39.81 | 41.21 | 41.21 | +1.12 (+2.79%) | 4,842,387 |
| 6 Jan 2020 | USD | 40.55 | 40.74 | 39.61 | 40.09 | 40.09 | -0.8 (-1.96%) | 4,247,573 |
| 3 Jan 2020 | USD | 40 | 41.65 | 39.69 | 40.89 | 40.89 | -0.34 (-0.82%) | 4,870,429 |
| 2 Jan 2020 | USD | 38.5 | 41.28 | 38.5 | 41.23 | 41.23 | +3.41 (+9.02%) | 9,296,087 |
| 31 Dec 2019 | USD | 38.2 | 38.53 | 37.6 | 37.82 | 37.82 | -0.33 (-0.87%) | 1,963,536 |
| 30 Dec 2019 | USD | 39.2 | 39.62 | 38.13 | 38.15 | 38.15 | -1.09 (-2.78%) | 3,017,111 |
| 27 Dec 2019 | USD | 39 | 39.51 | 38.44 | 39.24 | 39.24 | +0.67 (+1.74%) | 3,687,123 |
| 26 Dec 2019 | USD | 38.38 | 38.79 | 38.01 | 38.57 | 38.57 | +0.53 (+1.39%) | 2,353,297 |
| 25 Dec 2019 | USD | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 37.85 | 38.55 | 37.81 | 38.04 | 38.04 | +0.15 (+0.40%) | 1,814,670 |
| 23 Dec 2019 | USD | 37.7 | 37.98 | 37 | 37.89 | 37.89 | +0.53 (+1.42%) | 2,693,138 |
