| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2020 | USD | 45.08 | 46 | 44.615 | 45.41 | 221.0378 | +0.15 (+0.33%) | 249,501 |
| 24 Jan 2020 | USD | 45.23 | 45.42 | 44.62 | 45.26 | 220.3076 | +0.14 (+0.31%) | 197,514 |
| 23 Jan 2020 | USD | 43.73 | 45.18 | 43.7 | 45.12 | 219.6262 | +1.33 (+3.04%) | 317,634 |
| 22 Jan 2020 | USD | 44.2 | 44.6 | 43.6153 | 43.79 | 213.1523 | -0.16 (-0.36%) | 244,016 |
| 21 Jan 2020 | USD | 42.35 | 44.94 | 42.33 | 43.95 | 213.9311 | +1.94 (+4.62%) | 425,707 |
| 17 Jan 2020 | USD | 41.67 | 42.93 | 41.67 | 42.01 | 204.4879 | +0.42 (+1.01%) | 245,859 |
| 16 Jan 2020 | USD | 41.45 | 42.2898 | 41.37 | 41.59 | 202.4435 | +0.24 (+0.58%) | 290,693 |
| 15 Jan 2020 | USD | 40.96 | 41.95 | 40.91 | 41.35 | 201.2753 | +0.38 (+0.93%) | 439,171 |
| 14 Jan 2020 | USD | 41.22 | 41.23 | 40.645 | 40.97 | 199.4256 | -0.31 (-0.75%) | 126,222 |
| 13 Jan 2020 | USD | 40.66 | 41.57 | 40.66 | 41.28 | 200.9346 | +0.7 (+1.72%) | 183,354 |
| 10 Jan 2020 | USD | 40.69 | 41.01 | 40.48 | 40.58 | 197.5273 | -0.11 (-0.27%) | 136,494 |
| 9 Jan 2020 | USD | 40.33 | 41.27 | 40.2 | 40.69 | 198.0627 | +0.44 (+1.09%) | 121,238 |
| 8 Jan 2020 | USD | 39.85 | 40.4 | 39.76 | 40.25 | 195.921 | +0.42 (+1.05%) | 155,370 |
| 7 Jan 2020 | USD | 40.33 | 40.33 | 39.7 | 39.83 | 193.8766 | -0.57 (-1.41%) | 104,416 |
| 6 Jan 2020 | USD | 40.2 | 40.66 | 40.06 | 40.4 | 196.6511 | +0.06 (+0.15%) | 128,427 |
| 3 Jan 2020 | USD | 39.41 | 40.47 | 39.25 | 40.34 | 196.359 | +0.92 (+2.33%) | 150,361 |
| 2 Jan 2020 | USD | 40.27 | 40.27 | 38.94 | 39.42 | 191.8808 | -0.88 (-2.18%) | 174,652 |
| 31 Dec 2019 | USD | 39.9 | 40.57 | 39.87 | 40.3 | 196.1643 | +0.33 (+0.83%) | 173,281 |
| 30 Dec 2019 | USD | 39.69 | 40.2 | 39.348 | 39.97 | 194.558 | +0.16 (+0.40%) | 119,230 |
| 27 Dec 2019 | USD | 39.7 | 39.9174 | 39.02 | 39.81 | 193.7792 | +0.29 (+0.73%) | 119,076 |
| 26 Dec 2019 | USD | 39.61 | 39.69 | 39.05 | 39.52 | 192.3676 | -0.02 (-0.05%) | 82,623 |
| 25 Dec 2019 | USD | 39.54 | 39.54 | 39.54 | 39.54 | 192.465 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 39.13 | 39.7 | 39.08 | 39.54 | 192.465 | +0.37 (+0.94%) | 79,003 |
| 23 Dec 2019 | USD | 39.7 | 39.72 | 38.49 | 39.17 | 190.6639 | -0.58 (-1.46%) | 135,539 |
| 20 Dec 2019 | USD | 39 | 40.17 | 38.98 | 39.75 | 193.4871 | +0.75 (+1.92%) | 427,879 |
| 19 Dec 2019 | USD | 39.4 | 39.75 | 38.73 | 39 | 189.8364 | -0.4 (-1.02%) | 143,996 |
| 18 Dec 2019 | USD | 38.52 | 39.7175 | 38.52 | 39.4 | 191.7835 | +0.84 (+2.18%) | 303,000 |
| 17 Dec 2019 | USD | 38.71 | 38.87 | 38.295 | 38.56 | 187.6947 | -0.09 (-0.23%) | 186,347 |
| 16 Dec 2019 | USD | 39.05 | 39.295 | 37.95 | 38.65 | 188.1328 | -0.37 (-0.95%) | 378,402 |
| 13 Dec 2019 | USD | 39.9 | 40.26 | 38.88 | 39.02 | 189.9338 | -0.83 (-2.08%) | 334,045 |
