| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2020 | USD | 41.82 | 42.77 | 41.82 | 42.4 | 42.4 | +1.08 (+2.61%) | 1,027,081 |
| 27 Jan 2020 | USD | 41.1 | 41.79 | 40.53 | 41.32 | 41.32 | -0.78 (-1.85%) | 1,085,284 |
| 24 Jan 2020 | USD | 42.77 | 43 | 41.22 | 42.1 | 42.1 | -0.74 (-1.73%) | 1,255,593 |
| 23 Jan 2020 | USD | 42.18 | 43.03 | 41.38 | 42.84 | 42.84 | +0.24 (+0.56%) | 1,237,695 |
| 22 Jan 2020 | USD | 42 | 42.89 | 41.94 | 42.6 | 42.6 | +0.88 (+2.11%) | 946,533 |
| 21 Jan 2020 | USD | 42.46 | 42.98 | 40.65 | 41.72 | 41.72 | -1.21 (-2.82%) | 1,973,963 |
| 17 Jan 2020 | USD | 43.08 | 43.65 | 42.33 | 42.93 | 42.93 | +0.28 (+0.66%) | 1,541,009 |
| 16 Jan 2020 | USD | 41.58 | 43.37 | 41.54 | 42.65 | 42.65 | +2.97 (+7.48%) | 2,985,917 |
| 15 Jan 2020 | USD | 39.87 | 40.1951 | 39.5985 | 39.68 | 39.68 | -0.43 (-1.07%) | 819,303 |
| 14 Jan 2020 | USD | 40.26 | 40.93 | 40.1 | 40.11 | 40.11 | +0.35 (+0.88%) | 1,204,165 |
| 13 Jan 2020 | USD | 39.65 | 39.93 | 39.4 | 39.76 | 39.76 | -0.03 (-0.08%) | 1,199,450 |
| 10 Jan 2020 | USD | 40.83 | 40.84 | 39.37 | 39.79 | 39.79 | -0.21 (-0.53%) | 1,707,473 |
| 9 Jan 2020 | USD | 40.68 | 40.87 | 39.87 | 40 | 40 | +0.06 (+0.15%) | 1,333,988 |
| 8 Jan 2020 | USD | 39.12 | 40.54 | 39.01 | 39.94 | 39.94 | +0.44 (+1.11%) | 1,193,712 |
| 7 Jan 2020 | USD | 40.22 | 40.38 | 39.22 | 39.5 | 39.5 | -0.89 (-2.20%) | 869,981 |
| 6 Jan 2020 | USD | 39.3 | 40.54 | 39.05 | 40.39 | 40.39 | +0.57 (+1.43%) | 1,003,519 |
| 3 Jan 2020 | USD | 39.66 | 39.93 | 38.33 | 39.82 | 39.82 | -0.83 (-2.04%) | 1,327,767 |
| 2 Jan 2020 | USD | 40.7 | 40.93 | 40.1 | 40.65 | 40.65 | +0.34 (+0.84%) | 1,027,611 |
| 31 Dec 2019 | USD | 39.72 | 40.51 | 39.5 | 40.31 | 40.31 | +0.51 (+1.28%) | 796,049 |
| 30 Dec 2019 | USD | 40.62 | 40.62 | 39.76 | 39.8 | 39.8 | -0.78 (-1.92%) | 1,438,950 |
| 27 Dec 2019 | USD | 41.27 | 41.36 | 40.13 | 40.58 | 40.58 | -0.64 (-1.55%) | 1,070,667 |
| 26 Dec 2019 | USD | 41.23 | 41.57 | 41.01 | 41.22 | 41.22 | +0.03 (+0.07%) | 639,363 |
| 25 Dec 2019 | USD | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 41.22 | 41.47 | 40.78 | 41.19 | 41.19 | +0.16 (+0.39%) | 300,152 |
| 23 Dec 2019 | USD | 41.45 | 41.79 | 41.0227 | 41.03 | 41.03 | -0.34 (-0.82%) | 970,745 |
| 20 Dec 2019 | USD | 41.42 | 41.69 | 41.02 | 41.37 | 41.37 | +0.08 (+0.19%) | 1,445,025 |
| 19 Dec 2019 | USD | 40.31 | 41.45 | 39.76 | 41.29 | 41.29 | +0.87 (+2.15%) | 1,996,186 |
| 18 Dec 2019 | USD | 41.14 | 41.21 | 40.08 | 40.42 | 40.42 | -0.54 (-1.32%) | 1,005,951 |
| 17 Dec 2019 | USD | 38.97 | 41.02 | 38.9 | 40.96 | 40.96 | +1.79 (+4.57%) | 2,491,682 |
| 16 Dec 2019 | USD | 39 | 39.95 | 38.76 | 39.17 | 39.17 | +0.93 (+2.43%) | 974,582 |
