| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2020 | USD | 41.22 | 41.32 | 41.12 | 41.19 | 41.19 | +0.22 (+0.54%) | 1,439,795 |
| 27 Jan 2020 | USD | 40.94 | 41.11 | 40.88 | 40.97 | 40.97 | -0.23 (-0.56%) | 1,806,670 |
| 24 Jan 2020 | USD | 42.16 | 42.16 | 41.2 | 41.2 | 41.2 | -1.19 (-2.81%) | 2,152,251 |
| 23 Jan 2020 | USD | 42.36 | 42.43 | 42.18 | 42.39 | 42.39 | -0.19 (-0.45%) | 387,967 |
| 22 Jan 2020 | USD | 42.8 | 42.88 | 42.55 | 42.58 | 42.58 | +0.13 (+0.31%) | 989,030 |
| 21 Jan 2020 | USD | 42.46 | 42.67 | 42.41 | 42.45 | 42.45 | +0.03 (+0.07%) | 910,172 |
| 17 Jan 2020 | USD | 42.31 | 42.45 | 42.28 | 42.42 | 42.42 | +0.67 (+1.60%) | 530,520 |
| 16 Jan 2020 | USD | 41.69 | 41.78 | 41.49 | 41.75 | 41.75 | +0.21 (+0.51%) | 949,007 |
| 15 Jan 2020 | USD | 41.53 | 41.67 | 41.46 | 41.54 | 41.54 | +0.36 (+0.87%) | 510,061 |
| 14 Jan 2020 | USD | 40.94 | 41.2 | 40.94 | 41.18 | 41.18 | +0.01 (+0.02%) | 410,758 |
| 13 Jan 2020 | USD | 41.2 | 41.22 | 41 | 41.17 | 41.17 | +0.14 (+0.34%) | 518,447 |
| 10 Jan 2020 | USD | 40.95 | 41.3 | 40.95 | 41.03 | 41.03 | +0.17 (+0.42%) | 1,022,253 |
| 9 Jan 2020 | USD | 40.84 | 40.99 | 40.82 | 40.86 | 40.86 | +0.02 (+0.05%) | 395,094 |
| 8 Jan 2020 | USD | 40.71 | 40.89 | 40.71 | 40.84 | 40.84 | +0.14 (+0.34%) | 575,157 |
| 7 Jan 2020 | USD | 40.73 | 40.75 | 40.57 | 40.7 | 40.7 | -0.32 (-0.78%) | 1,248,963 |
| 6 Jan 2020 | USD | 40.51 | 41.02 | 40.51 | 41.02 | 41.02 | +0.37 (+0.91%) | 1,561,379 |
| 3 Jan 2020 | USD | 40.37 | 40.81 | 40.36 | 40.65 | 40.65 | -0.24 (-0.59%) | 5,957,865 |
| 2 Jan 2020 | USD | 40.65 | 41 | 40.65 | 40.89 | 40.89 | +0.23 (+0.57%) | 623,312 |
| 31 Dec 2019 | USD | 40.65 | 40.8 | 40.57 | 40.66 | 40.66 | -0.07 (-0.17%) | 483,753 |
| 30 Dec 2019 | USD | 40.61 | 40.75 | 40.44 | 40.73 | 40.73 | +0.09 (+0.22%) | 1,953,992 |
| 27 Dec 2019 | USD | 40.62 | 40.81 | 40.54 | 40.64 | 40.64 | +0.28 (+0.69%) | 2,550,075 |
| 26 Dec 2019 | USD | 40.24 | 40.49 | 40.24 | 40.36 | 40.36 | +0.02 (+0.05%) | 459,106 |
| 25 Dec 2019 | USD | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 40.3 | 40.47 | 40.23 | 40.34 | 40.34 | -0.015 (-0.04%) | 332,838 |
| 23 Dec 2019 | USD | 40.18 | 40.4 | 40.1 | 40.355 | 40.355 | +0.475 (+1.19%) | 3,510,644 |
| 20 Dec 2019 | USD | 39.75 | 39.96 | 39.712 | 39.88 | 39.88 | +0.5 (+1.27%) | 879,745 |
| 19 Dec 2019 | USD | 39.1 | 39.45 | 39.07 | 39.38 | 39.38 | +0.45 (+1.16%) | 1,021,068 |
| 18 Dec 2019 | USD | 38.8 | 38.99 | 38.68 | 38.93 | 38.93 | +0.28 (+0.72%) | 1,248,371 |
| 17 Dec 2019 | USD | 38.62 | 38.79 | 38.61 | 38.65 | 38.65 | +0.04 (+0.10%) | 660,057 |
| 16 Dec 2019 | USD | 38.59 | 38.75 | 38.53 | 38.61 | 38.61 | +0.45 (+1.18%) | 964,146 |
