| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2020 | USD | 39.86 | 40.49 | 38.51 | 38.89 | 38.89 | -1.44 (-3.57%) | 967,445 |
| 29 Jan 2020 | USD | 39.24 | 40.47 | 38.89 | 40.33 | 40.33 | +1.29 (+3.30%) | 814,371 |
| 28 Jan 2020 | USD | 37.97 | 39.31 | 37.1 | 39.04 | 39.04 | +1.43 (+3.80%) | 959,677 |
| 27 Jan 2020 | USD | 36.5 | 38.41 | 35.56 | 37.61 | 37.61 | -0.92 (-2.39%) | 918,321 |
| 24 Jan 2020 | USD | 41.02 | 41.4799 | 37.92 | 38.53 | 38.53 | -2.47 (-6.02%) | 2,101,821 |
| 23 Jan 2020 | USD | 42.88 | 42.89 | 40.59 | 41 | 41 | -1.48 (-3.48%) | 1,129,447 |
| 22 Jan 2020 | USD | 41.65 | 43.52 | 41.5 | 42.48 | 42.48 | +1.89 (+4.66%) | 2,505,011 |
| 21 Jan 2020 | USD | 39.88 | 41.67 | 39.4 | 40.59 | 40.59 | +1.8 (+4.64%) | 2,413,887 |
| 17 Jan 2020 | USD | 38.01 | 39.89 | 37.82 | 38.79 | 38.79 | +1.09 (+2.89%) | 2,276,678 |
| 16 Jan 2020 | USD | 37.75 | 38 | 37.6 | 37.7 | 37.7 | +0.15 (+0.40%) | 1,010,554 |
| 15 Jan 2020 | USD | 37.15 | 38.01 | 37.15 | 37.55 | 37.55 | +0.4 (+1.08%) | 575,266 |
| 14 Jan 2020 | USD | 37.78 | 38.24 | 37 | 37.15 | 37.15 | -0.39 (-1.04%) | 587,846 |
| 13 Jan 2020 | USD | 37.75 | 38.09 | 37.41 | 37.54 | 37.54 | -0.05 (-0.13%) | 299,190 |
| 10 Jan 2020 | USD | 37.96 | 38.8 | 37.42 | 37.59 | 37.59 | -0.23 (-0.61%) | 677,671 |
| 9 Jan 2020 | USD | 36.71 | 37.98 | 36.16 | 37.82 | 37.82 | +0.93 (+2.52%) | 1,352,818 |
| 8 Jan 2020 | USD | 36.64 | 37.26 | 35.9 | 36.89 | 36.89 | +0.3 (+0.82%) | 1,771,768 |
| 7 Jan 2020 | USD | 36.36 | 36.98 | 35.51 | 36.59 | 36.59 | +0.38 (+1.05%) | 828,403 |
| 6 Jan 2020 | USD | 37.74 | 37.8 | 35.6315 | 36.21 | 36.21 | -2.01 (-5.26%) | 1,827,192 |
| 3 Jan 2020 | USD | 38.44 | 39.37 | 37.51 | 38.22 | 38.22 | -0.37 (-0.96%) | 1,207,606 |
| 2 Jan 2020 | USD | 38.59 | 39.12 | 38.2 | 38.59 | 38.59 | +0.07 (+0.18%) | 1,538,794 |
| 31 Dec 2019 | USD | 38.32 | 38.62 | 37.75 | 38.52 | 38.52 | +0.25 (+0.65%) | 389,672 |
| 30 Dec 2019 | USD | 38.61 | 38.9737 | 37.11 | 38.27 | 38.27 | -0.22 (-0.57%) | 322,480 |
| 27 Dec 2019 | USD | 38.82 | 39.42 | 37.775 | 38.49 | 38.49 | -0.18 (-0.47%) | 499,673 |
| 26 Dec 2019 | USD | 39.75 | 39.99 | 38.42 | 38.67 | 38.67 | -0.96 (-2.42%) | 330,234 |
| 25 Dec 2019 | USD | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 39 | 40 | 38.2005 | 39.63 | 39.63 | +0.4 (+1.02%) | 180,523 |
| 23 Dec 2019 | USD | 40.06 | 40.19 | 37.86 | 39.23 | 39.23 | -0.77 (-1.93%) | 667,426 |
| 20 Dec 2019 | USD | 37.9 | 40.5 | 37.1 | 40 | 40 | +2.24 (+5.93%) | 6,497,861 |
| 19 Dec 2019 | USD | 37.5 | 38.3 | 35.85 | 37.76 | 37.76 | -0.34 (-0.89%) | 2,946,784 |
| 18 Dec 2019 | USD | 34.76 | 38.24 | 33.51 | 38.1 | 38.1 | +3.8 (+11.08%) | 4,241,728 |
