| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2020 | USD | 43.49 | 44.11 | 43.24 | 43.8 | 43.8 | +0.71 (+1.65%) | 334,071 |
| 27 Jan 2020 | USD | 42.38 | 43.52 | 41.47 | 43.09 | 43.09 | -1.2 (-2.71%) | 369,338 |
| 24 Jan 2020 | USD | 44.45 | 44.55 | 43.93 | 44.29 | 44.29 | -0.01 (-0.02%) | 164,385 |
| 23 Jan 2020 | USD | 43.92 | 44.44 | 43.57 | 44.3 | 44.3 | +0.26 (+0.59%) | 213,874 |
| 22 Jan 2020 | USD | 44.29 | 44.36 | 43.87 | 44.04 | 44.04 | -0.04 (-0.09%) | 145,631 |
| 21 Jan 2020 | USD | 43.99 | 44.42 | 43.86 | 44.08 | 44.08 | +0.02 (+0.05%) | 223,444 |
| 17 Jan 2020 | USD | 44.45 | 44.45 | 43.84 | 44.06 | 44.06 | -0.07 (-0.16%) | 161,722 |
| 16 Jan 2020 | USD | 43.47 | 44.14 | 43.07 | 44.13 | 44.13 | +0.95 (+2.20%) | 193,878 |
| 15 Jan 2020 | USD | 42.82 | 43.76 | 42.7331 | 43.18 | 43.18 | +0.21 (+0.49%) | 203,854 |
| 14 Jan 2020 | USD | 42.45 | 43.07 | 42.07 | 42.97 | 42.97 | +0.33 (+0.77%) | 145,245 |
| 13 Jan 2020 | USD | 42.24 | 42.69 | 42.145 | 42.64 | 42.64 | +0.43 (+1.02%) | 149,037 |
| 10 Jan 2020 | USD | 43.16 | 43.5 | 42.13 | 42.21 | 42.21 | -0.91 (-2.11%) | 196,332 |
| 9 Jan 2020 | USD | 42.61 | 43.35 | 42.38 | 43.12 | 43.12 | +0.96 (+2.28%) | 394,158 |
| 8 Jan 2020 | USD | 41.17 | 42.295 | 40.99 | 42.16 | 42.16 | +1.12 (+2.73%) | 263,000 |
| 7 Jan 2020 | USD | 40.71 | 41.17 | 40.46 | 41.04 | 41.04 | +0.09 (+0.22%) | 221,797 |
| 6 Jan 2020 | USD | 40.48 | 41.16 | 40.21 | 40.95 | 40.95 | +0.12 (+0.29%) | 229,887 |
| 3 Jan 2020 | USD | 40.78 | 41.44 | 40.21 | 40.83 | 40.83 | -0.61 (-1.47%) | 359,158 |
| 2 Jan 2020 | USD | 41.87 | 41.87 | 40.6 | 41.44 | 41.44 | -0.17 (-0.41%) | 349,385 |
| 31 Dec 2019 | USD | 41.16 | 41.73 | 41.06 | 41.61 | 41.61 | +0.32 (+0.78%) | 264,883 |
| 30 Dec 2019 | USD | 41.18 | 41.51 | 40.71 | 41.29 | 41.29 | +0.2 (+0.49%) | 158,155 |
| 27 Dec 2019 | USD | 40.91 | 41.1 | 40.64 | 41.09 | 41.09 | +0.18 (+0.44%) | 369,627 |
| 26 Dec 2019 | USD | 40.41 | 40.95 | 40.13 | 40.91 | 40.91 | +0.65 (+1.61%) | 432,776 |
| 25 Dec 2019 | USD | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 39.93 | 40.34 | 39.72 | 40.26 | 40.26 | +0.33 (+0.83%) | 120,990 |
| 23 Dec 2019 | USD | 39.95 | 40.12 | 39.44 | 39.93 | 39.93 | -0.04 (-0.10%) | 249,852 |
| 20 Dec 2019 | USD | 39.26 | 40.16 | 38.94 | 39.97 | 39.97 | +0.79 (+2.02%) | 1,275,841 |
| 19 Dec 2019 | USD | 38.93 | 39.3 | 38.58 | 39.18 | 39.18 | +0.31 (+0.80%) | 165,097 |
| 18 Dec 2019 | USD | 39.11 | 39.2 | 38.58 | 38.87 | 38.87 | 0.0 (0.0%) | 190,448 |
| 17 Dec 2019 | USD | 38.8 | 39.05 | 38.535 | 38.87 | 38.87 | +0.23 (+0.60%) | 144,976 |
| 16 Dec 2019 | USD | 38.29 | 39.02 | 38.04 | 38.64 | 38.64 | +0.8 (+2.11%) | 184,307 |
