| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Feb 2020 | USD | 47.48 | 47.48 | 46.36 | 46.57 | 46.57 | -0.51 (-1.08%) | 99,609 |
| 10 Feb 2020 | USD | 46.89 | 47.38 | 46.28 | 47.08 | 47.08 | +0.05 (+0.11%) | 103,400 |
| 7 Feb 2020 | USD | 46.18 | 47.05 | 45.97 | 47.03 | 47.03 | +0.69 (+1.49%) | 133,675 |
| 6 Feb 2020 | USD | 46.33 | 46.8198 | 45.71 | 46.34 | 46.34 | +0.31 (+0.67%) | 139,342 |
| 5 Feb 2020 | USD | 47.33 | 47.4 | 45.39 | 46.03 | 46.03 | -0.72 (-1.54%) | 153,264 |
| 4 Feb 2020 | USD | 46.63 | 47.1187 | 46.47 | 46.75 | 46.75 | +0.59 (+1.28%) | 166,495 |
| 3 Feb 2020 | USD | 45.55 | 46.345 | 45.52 | 46.16 | 46.16 | +0.67 (+1.47%) | 124,818 |
| 31 Jan 2020 | USD | 46.82 | 47.86 | 44.77 | 45.49 | 45.49 | -1.6 (-3.40%) | 278,560 |
| 30 Jan 2020 | USD | 45.64 | 47.145 | 45.56 | 47.09 | 47.09 | +1.35 (+2.95%) | 251,176 |
| 29 Jan 2020 | USD | 46.11 | 46.27 | 45.42 | 45.74 | 45.74 | -0.23 (-0.50%) | 186,672 |
| 28 Jan 2020 | USD | 45.35 | 46.34 | 45.35 | 45.97 | 45.97 | +1 (+2.22%) | 246,863 |
| 27 Jan 2020 | USD | 44.38 | 45.16 | 44.185 | 44.97 | 44.97 | -0.44 (-0.97%) | 179,555 |
| 24 Jan 2020 | USD | 45.66 | 45.99 | 44.87 | 45.41 | 45.41 | +0.12 (+0.26%) | 279,629 |
| 23 Jan 2020 | USD | 44.21 | 45.81 | 43.78 | 45.29 | 45.29 | +1.02 (+2.30%) | 354,033 |
| 22 Jan 2020 | USD | 45.02 | 45.19 | 44.04 | 44.27 | 44.27 | -0.54 (-1.21%) | 225,362 |
| 21 Jan 2020 | USD | 45.14 | 45.53 | 44.69 | 44.81 | 44.81 | -0.34 (-0.75%) | 176,104 |
| 17 Jan 2020 | USD | 46 | 46 | 44.83 | 45.15 | 45.15 | -0.53 (-1.16%) | 219,355 |
| 16 Jan 2020 | USD | 45.43 | 45.71 | 45.0333 | 45.68 | 45.68 | +0.48 (+1.06%) | 277,513 |
| 15 Jan 2020 | USD | 45.8 | 46.33 | 44.88 | 45.2 | 45.2 | -0.6 (-1.31%) | 245,330 |
| 14 Jan 2020 | USD | 46.45 | 46.54 | 45.62 | 45.8 | 45.8 | -0.4 (-0.87%) | 265,811 |
| 13 Jan 2020 | USD | 45.63 | 46.56 | 45.57 | 46.2 | 46.2 | +0.85 (+1.87%) | 190,427 |
| 10 Jan 2020 | USD | 45.14 | 45.79 | 44.56 | 45.35 | 45.35 | +0.62 (+1.39%) | 310,226 |
| 9 Jan 2020 | USD | 44.44 | 45.1 | 44.25 | 44.73 | 44.73 | +0.64 (+1.45%) | 232,862 |
| 8 Jan 2020 | USD | 43.86 | 44.99 | 43.69 | 44.09 | 44.09 | +0.28 (+0.64%) | 227,715 |
| 7 Jan 2020 | USD | 43.51 | 44.33 | 43.15 | 43.81 | 43.81 | +0.36 (+0.83%) | 282,830 |
| 6 Jan 2020 | USD | 42.84 | 43.525 | 42.54 | 43.45 | 43.45 | +0.25 (+0.58%) | 192,248 |
| 3 Jan 2020 | USD | 42.75 | 43.35 | 42.35 | 43.2 | 43.2 | -0.16 (-0.37%) | 208,634 |
| 2 Jan 2020 | USD | 42.29 | 43.4 | 42.25 | 43.36 | 43.36 | +1.31 (+3.12%) | 212,900 |
| 31 Dec 2019 | USD | 41.81 | 42.27 | 41.68 | 42.05 | 42.05 | +0.05 (+0.12%) | 163,981 |
| 30 Dec 2019 | USD | 41.54 | 42.05 | 40.65 | 42 | 42 | +0.41 (+0.99%) | 240,458 |
