| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2020 | USD | 42.18 | 42.9 | 40.68 | 41.52 | 41.52 | -0.64 (-1.52%) | 8,810,303 |
| 13 Jan 2020 | USD | 43.5 | 44.21 | 42 | 42.16 | 42.16 | -2.34 (-5.26%) | 4,938,857 |
| 10 Jan 2020 | USD | 44.68 | 45.41 | 43.51 | 44.5 | 44.5 | -0.46 (-1.02%) | 8,742,495 |
| 9 Jan 2020 | USD | 45.96 | 47.09 | 44.9 | 44.96 | 44.96 | -3.29 (-6.82%) | 7,977,187 |
| 8 Jan 2020 | USD | 49.64 | 50.17 | 45.8 | 48.25 | 48.25 | -2.05 (-4.08%) | 11,975,421 |
| 7 Jan 2020 | USD | 51.29 | 52.46 | 49.29 | 50.3 | 50.3 | -0.45 (-0.89%) | 8,043,752 |
| 6 Jan 2020 | USD | 54.98 | 55.25 | 50.75 | 50.75 | 50.75 | -1.13 (-2.18%) | 6,544,643 |
| 3 Jan 2020 | USD | 54.75 | 54.97 | 50.09 | 51.88 | 51.88 | +4.55 (+9.61%) | 11,535,882 |
| 2 Jan 2020 | USD | 48.71 | 50.7575 | 47.25 | 47.33 | 47.33 | -3.99 (-7.77%) | 6,327,075 |
| 31 Dec 2019 | USD | 56.99 | 57.7293 | 50.92 | 51.32 | 51.32 | -4.53 (-8.11%) | 6,434,221 |
| 30 Dec 2019 | USD | 52.97 | 57.08 | 52.87 | 55.85 | 55.85 | +3.68 (+7.05%) | 7,505,836 |
| 27 Dec 2019 | USD | 49.77 | 53.21 | 49.7366 | 52.17 | 52.17 | +2.13 (+4.26%) | 4,706,552 |
| 26 Dec 2019 | USD | 49.58 | 50.33 | 49.4304 | 50.04 | 50.04 | -0.26 (-0.52%) | 2,057,834 |
| 25 Dec 2019 | USD | 50.3 | 50.3 | 50.3 | 50.3 | 50.3 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 50.87 | 51.44 | 50.04 | 50.3 | 50.3 | -0.83 (-1.62%) | 1,585,545 |
| 23 Dec 2019 | USD | 50.57 | 51.49 | 50.41 | 51.13 | 51.13 | +0.52 (+1.03%) | 2,025,605 |
| 20 Dec 2019 | USD | 49.56 | 51.1 | 49.24 | 50.61 | 50.61 | +0.75 (+1.50%) | 5,038,912 |
| 19 Dec 2019 | USD | 51.79 | 52.33 | 49.81 | 49.86 | 49.86 | -2.34 (-4.48%) | 4,704,772 |
| 18 Dec 2019 | USD | 50.255 | 52.35 | 50.05 | 52.2 | 52.2 | +1.04 (+2.03%) | 3,904,176 |
| 17 Dec 2019 | USD | 50.99 | 52.65 | 50.64 | 51.16 | 51.16 | -0.98 (-1.88%) | 4,003,021 |
| 16 Dec 2019 | USD | 51.54 | 52.16 | 50.12 | 52.14 | 52.14 | -2.62 (-4.78%) | 6,043,690 |
| 13 Dec 2019 | USD | 60.7 | 62.0996 | 54.5201 | 54.76 | 54.76 | -5.23 (-8.72%) | 9,559,409 |
| 12 Dec 2019 | USD | 66.81 | 67.631 | 59.51 | 59.99 | 59.99 | -7.33 (-10.89%) | 8,273,072 |
| 11 Dec 2019 | USD | 68.92 | 69.7499 | 66.416 | 67.32 | 67.32 | -2.81 (-4.01%) | 4,392,386 |
| 10 Dec 2019 | USD | 69.76 | 73.0888 | 67.5501 | 70.13 | 70.13 | -0.02 (-0.03%) | 5,491,851 |
| 9 Dec 2019 | USD | 64.12 | 70.26 | 63.53 | 70.15 | 70.15 | +6.5 (+10.21%) | 4,877,973 |
| 6 Dec 2019 | USD | 63.22 | 65.5 | 62.53 | 63.65 | 63.65 | -4.63 (-6.78%) | 4,545,489 |
| 5 Dec 2019 | USD | 68.12 | 72.86 | 68.026 | 68.28 | 68.28 | -1.91 (-2.72%) | 5,217,454 |
| 4 Dec 2019 | USD | 72.27 | 73.58 | 68.49 | 70.19 | 70.19 | -7.05 (-9.13%) | 5,771,575 |
| 3 Dec 2019 | USD | 79.17 | 81.8 | 76.377 | 77.24 | 77.24 | +8.54 (+12.43%) | 11,616,635 |
