| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2020 | USD | 44.07 | 44.39 | 41.94 | 42.28 | 42.28 | -0.86 (-1.99%) | 2,112,647 |
| 4 Feb 2020 | USD | 44.55 | 44.99 | 42.8406 | 43.14 | 43.14 | -2.16 (-4.77%) | 4,361,678 |
| 3 Feb 2020 | USD | 43.52 | 45.72 | 43.52 | 45.3 | 45.3 | +1.86 (+4.28%) | 1,904,649 |
| 31 Jan 2020 | USD | 44.1 | 44.2 | 43.01 | 43.44 | 43.44 | -0.86 (-1.94%) | 1,717,923 |
| 30 Jan 2020 | USD | 42.95 | 44.32 | 42.91 | 44.3 | 44.3 | +0.86 (+1.98%) | 2,304,874 |
| 29 Jan 2020 | USD | 43.68 | 44 | 42.8481 | 43.44 | 43.44 | -0.07 (-0.16%) | 1,307,943 |
| 28 Jan 2020 | USD | 41.37 | 43.77 | 41.25 | 43.51 | 43.51 | +2.35 (+5.71%) | 1,398,065 |
| 27 Jan 2020 | USD | 41.46 | 42.03 | 39.91 | 41.16 | 41.16 | -1.99 (-4.61%) | 2,010,267 |
| 24 Jan 2020 | USD | 45 | 45.48 | 42.9194 | 43.15 | 43.15 | -1.88 (-4.17%) | 1,617,006 |
| 23 Jan 2020 | USD | 44.88 | 45.27 | 44.03 | 45.03 | 45.03 | +0.39 (+0.87%) | 1,547,191 |
| 22 Jan 2020 | USD | 42.82 | 45.04 | 42.61 | 44.64 | 44.64 | +2.39 (+5.66%) | 3,889,779 |
| 21 Jan 2020 | USD | 42 | 42.99 | 41.65 | 42.25 | 42.25 | +0.21 (+0.50%) | 1,617,984 |
| 17 Jan 2020 | USD | 41.09 | 42.48 | 40.8325 | 42.04 | 42.04 | +0.96 (+2.34%) | 1,080,644 |
| 16 Jan 2020 | USD | 41.44 | 42.42 | 41.02 | 41.08 | 41.08 | +0.04 (+0.10%) | 1,092,314 |
| 15 Jan 2020 | USD | 41.36 | 41.55 | 40.4 | 41.04 | 41.04 | -0.27 (-0.65%) | 1,570,429 |
| 14 Jan 2020 | USD | 41.76 | 42.21 | 41.21 | 41.31 | 41.31 | -0.37 (-0.89%) | 1,729,929 |
| 13 Jan 2020 | USD | 43.2 | 43.57 | 41.01 | 41.68 | 41.68 | -1.08 (-2.53%) | 1,794,679 |
| 10 Jan 2020 | USD | 42.08 | 43 | 40.55 | 42.76 | 42.76 | +0.88 (+2.10%) | 2,103,086 |
| 9 Jan 2020 | USD | 42.33 | 43.32 | 41.55 | 41.88 | 41.88 | +0.01 (+0.02%) | 2,238,420 |
| 8 Jan 2020 | USD | 40.79 | 41.96 | 40.1 | 41.87 | 41.87 | +1.17 (+2.87%) | 1,592,194 |
| 7 Jan 2020 | USD | 40.81 | 41.4575 | 40.46 | 40.7 | 40.7 | -0.32 (-0.78%) | 1,084,361 |
| 6 Jan 2020 | USD | 41.72 | 41.75 | 40.35 | 41.02 | 41.02 | -1.19 (-2.82%) | 1,788,302 |
| 3 Jan 2020 | USD | 41.88 | 42.55 | 41.2458 | 42.21 | 42.21 | -0.58 (-1.36%) | 1,454,395 |
| 2 Jan 2020 | USD | 40.74 | 43.01 | 40.6 | 42.79 | 42.79 | +2.9 (+7.27%) | 4,028,676 |
| 31 Dec 2019 | USD | 38.11 | 39.91 | 38.025 | 39.89 | 39.89 | +1.53 (+3.99%) | 916,249 |
| 30 Dec 2019 | USD | 39.21 | 39.2699 | 37.91 | 38.36 | 38.36 | -0.71 (-1.82%) | 916,155 |
| 27 Dec 2019 | USD | 38.87 | 39.29 | 38.65 | 39.07 | 39.07 | +0.25 (+0.64%) | 740,570 |
| 26 Dec 2019 | USD | 38.81 | 38.94 | 38.38 | 38.82 | 38.82 | +0.25 (+0.65%) | 658,941 |
| 25 Dec 2019 | USD | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 38.14 | 38.85 | 38.13 | 38.57 | 38.57 | +0.44 (+1.15%) | 335,235 |
