| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2020 | USD | 46.78 | 47.1 | 46.105 | 46.33 | 46.33 | -0.38 (-0.81%) | 1,078,495 |
| 3 Feb 2020 | USD | 46.65 | 47.05 | 45.83 | 46.71 | 46.71 | +0.53 (+1.15%) | 610,552 |
| 31 Jan 2020 | USD | 44.92 | 46.29 | 44.5695 | 46.18 | 46.18 | +1.23 (+2.74%) | 699,782 |
| 30 Jan 2020 | USD | 44.13 | 44.99 | 44.09 | 44.95 | 44.95 | +0.84 (+1.90%) | 242,309 |
| 29 Jan 2020 | USD | 44.38 | 44.79 | 44.02 | 44.11 | 44.11 | -0.24 (-0.54%) | 378,306 |
| 28 Jan 2020 | USD | 44.56 | 45.14 | 44.25 | 44.35 | 44.35 | -0.27 (-0.61%) | 661,665 |
| 27 Jan 2020 | USD | 44.67 | 44.9 | 44.14 | 44.62 | 44.62 | -0.42 (-0.93%) | 402,075 |
| 24 Jan 2020 | USD | 44.87 | 45.22 | 44.5 | 45.04 | 45.04 | +0.14 (+0.31%) | 936,659 |
| 23 Jan 2020 | USD | 45 | 45.11 | 44.34 | 44.9 | 44.9 | -0.17 (-0.38%) | 439,338 |
| 22 Jan 2020 | USD | 45.76 | 46 | 44.951 | 45.07 | 45.07 | -0.75 (-1.64%) | 660,805 |
| 21 Jan 2020 | USD | 45.51 | 46.14 | 45.2791 | 45.82 | 45.82 | +0.07 (+0.15%) | 613,266 |
| 17 Jan 2020 | USD | 45.73 | 46.51 | 45.24 | 45.75 | 45.75 | +0.09 (+0.20%) | 772,620 |
| 16 Jan 2020 | USD | 45.9 | 46.06 | 45.1 | 45.66 | 45.66 | -0.11 (-0.24%) | 590,125 |
| 15 Jan 2020 | USD | 45.78 | 46.14 | 45.21 | 45.77 | 45.77 | +0.06 (+0.13%) | 521,365 |
| 14 Jan 2020 | USD | 45.58 | 46.02 | 45.5541 | 45.71 | 45.71 | -0.04 (-0.09%) | 545,198 |
| 13 Jan 2020 | USD | 46.24 | 46.73 | 45.445 | 45.75 | 45.75 | -0.42 (-0.91%) | 456,409 |
| 10 Jan 2020 | USD | 46.62 | 46.77 | 45.89 | 46.17 | 46.17 | -0.5 (-1.07%) | 316,488 |
| 9 Jan 2020 | USD | 46.66 | 47.01 | 46.17 | 46.67 | 46.67 | +0.48 (+1.04%) | 999,414 |
| 8 Jan 2020 | USD | 45.66 | 46.33 | 45.08 | 46.19 | 46.19 | +0.79 (+1.74%) | 1,510,935 |
| 7 Jan 2020 | USD | 46.13 | 46.44 | 45.28 | 45.4 | 45.4 | -0.71 (-1.54%) | 638,658 |
| 6 Jan 2020 | USD | 46.55 | 46.585 | 45.45 | 46.11 | 46.11 | -0.56 (-1.20%) | 419,102 |
| 3 Jan 2020 | USD | 46.27 | 47.4099 | 46.26 | 46.67 | 46.67 | -0.06 (-0.13%) | 388,197 |
| 2 Jan 2020 | USD | 46.63 | 47.05 | 46.38 | 46.73 | 46.73 | +0.38 (+0.82%) | 442,161 |
| 31 Dec 2019 | USD | 46.68 | 47.07 | 46.235 | 46.35 | 46.35 | -0.41 (-0.88%) | 249,134 |
| 30 Dec 2019 | USD | 46.69 | 47.01 | 46.286 | 46.76 | 46.76 | +0.01 (+0.02%) | 263,778 |
| 27 Dec 2019 | USD | 46.83 | 47.08 | 46.55 | 46.75 | 46.75 | -0.12 (-0.26%) | 229,794 |
| 26 Dec 2019 | USD | 46.95 | 47.31 | 46.6105 | 46.87 | 46.87 | -0.05 (-0.11%) | 600,040 |
| 25 Dec 2019 | USD | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 46.13 | 47.115 | 46.0133 | 46.92 | 46.92 | +0.73 (+1.58%) | 138,879 |
| 23 Dec 2019 | USD | 46.87 | 46.905 | 45.9101 | 46.19 | 46.19 | -0.57 (-1.22%) | 548,795 |
