| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2020 | USD | 37.29 | 37.91 | 37.2 | 37.58 | 37.58 | +1.02 (+2.79%) | 1,779,030 |
| 3 Feb 2020 | USD | 36.39 | 36.9 | 36.26 | 36.56 | 36.56 | +0.06 (+0.16%) | 1,375,806 |
| 31 Jan 2020 | USD | 36.55 | 36.63 | 35.95 | 36.5 | 36.5 | -0.52 (-1.40%) | 1,714,625 |
| 30 Jan 2020 | USD | 36.64 | 37.13 | 36.44 | 37.02 | 37.02 | -1.03 (-2.71%) | 1,846,120 |
| 29 Jan 2020 | USD | 38.54 | 38.62 | 37.98 | 38.05 | 38.05 | -0.21 (-0.55%) | 1,308,393 |
| 28 Jan 2020 | USD | 37.92 | 38.51 | 37.58 | 38.26 | 38.26 | +0.71 (+1.89%) | 1,308,301 |
| 27 Jan 2020 | USD | 37.69 | 38.17 | 37.34 | 37.55 | 37.55 | -1.13 (-2.92%) | 1,586,205 |
| 24 Jan 2020 | USD | 39.16 | 39.324 | 38.175 | 38.68 | 38.68 | -0.69 (-1.75%) | 1,356,530 |
| 23 Jan 2020 | USD | 38.94 | 39.47 | 38.17 | 39.37 | 39.37 | +0.02 (+0.05%) | 2,922,803 |
| 22 Jan 2020 | USD | 40.22 | 40.5 | 39.26 | 39.35 | 39.35 | -0.87 (-2.16%) | 1,933,002 |
| 21 Jan 2020 | USD | 40.88 | 41.13 | 40.14 | 40.22 | 40.22 | -1.06 (-2.57%) | 2,069,485 |
| 17 Jan 2020 | USD | 41.35 | 41.555 | 41 | 41.28 | 41.28 | +0.02 (+0.05%) | 1,467,712 |
| 16 Jan 2020 | USD | 41.24 | 41.735 | 41.03 | 41.26 | 41.26 | +0.43 (+1.05%) | 1,501,381 |
| 15 Jan 2020 | USD | 40.88 | 41.18 | 40.67 | 40.83 | 40.83 | -0.06 (-0.15%) | 1,412,149 |
| 14 Jan 2020 | USD | 40.4 | 41.1864 | 40.18 | 40.89 | 40.89 | +0.73 (+1.82%) | 1,843,459 |
| 13 Jan 2020 | USD | 39.65 | 40.18 | 39.01 | 40.16 | 40.16 | +0.51 (+1.29%) | 1,894,093 |
| 10 Jan 2020 | USD | 40 | 40.31 | 39.615 | 39.65 | 39.65 | -0.71 (-1.76%) | 2,112,827 |
| 9 Jan 2020 | USD | 39.52 | 40.37 | 39.13 | 40.36 | 40.36 | +0.77 (+1.94%) | 2,478,335 |
| 8 Jan 2020 | USD | 41.85 | 41.85 | 39.44 | 39.59 | 39.59 | -2.38 (-5.67%) | 3,570,611 |
| 7 Jan 2020 | USD | 41.69 | 42.02 | 41.43 | 41.97 | 41.97 | +0.11 (+0.26%) | 1,404,850 |
| 6 Jan 2020 | USD | 41.18 | 42.125 | 41.1 | 41.86 | 41.86 | +0.61 (+1.48%) | 2,325,964 |
| 3 Jan 2020 | USD | 41.01 | 41.25 | 40.58 | 41.25 | 41.25 | +0.64 (+1.58%) | 3,365,257 |
| 2 Jan 2020 | USD | 40.95 | 41.15 | 40.22 | 40.61 | 40.61 | -0.22 (-0.54%) | 1,620,987 |
| 31 Dec 2019 | USD | 39.84 | 40.88 | 39.84 | 40.83 | 40.83 | +0.63 (+1.57%) | 2,188,489 |
| 30 Dec 2019 | USD | 40.69 | 41.12 | 40.11 | 40.2 | 40.2 | -0.41 (-1.01%) | 1,353,196 |
| 27 Dec 2019 | USD | 40.87 | 40.87 | 40.28 | 40.61 | 40.61 | -0.09 (-0.22%) | 1,276,132 |
| 26 Dec 2019 | USD | 40.49 | 41.17 | 40.42 | 40.7 | 40.7 | +0.39 (+0.97%) | 1,533,144 |
| 25 Dec 2019 | USD | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 40.39 | 40.4741 | 40 | 40.31 | 40.31 | +0.03 (+0.07%) | 930,986 |
| 23 Dec 2019 | USD | 39.62 | 40.61 | 39.62 | 40.28 | 40.28 | +0.56 (+1.41%) | 2,342,720 |
