| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2019 | USD | 71.53 | 71.96 | 71.05 | 71.44 | 71.44 | -0.02 (-0.03%) | 84,878 |
| 26 Dec 2019 | USD | 71.27 | 71.89 | 70.955 | 71.46 | 71.46 | +0.1 (+0.14%) | 162,713 |
| 25 Dec 2019 | USD | 71.36 | 71.36 | 71.36 | 71.36 | 71.36 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 70.63 | 71.96 | 69.83 | 71.36 | 71.36 | +0.82 (+1.16%) | 213,705 |
| 23 Dec 2019 | USD | 70.54 | 71.245 | 69.65 | 70.54 | 70.54 | +0.13 (+0.18%) | 382,320 |
| 20 Dec 2019 | USD | 73 | 73.35 | 69.895 | 70.41 | 70.41 | -2.7 (-3.69%) | 1,027,203 |
| 19 Dec 2019 | USD | 75.02 | 75.555 | 72.33 | 73.11 | 73.11 | -1.93 (-2.57%) | 215,478 |
| 18 Dec 2019 | USD | 73.7 | 75.43 | 73.7 | 75.04 | 75.04 | +1.15 (+1.56%) | 230,013 |
| 17 Dec 2019 | USD | 76.74 | 77.04 | 72.7 | 73.89 | 73.89 | -2.8 (-3.65%) | 240,477 |
| 16 Dec 2019 | USD | 74.49 | 77.71 | 74.24 | 76.69 | 76.69 | +2.67 (+3.61%) | 211,436 |
| 13 Dec 2019 | USD | 77.27 | 77.415 | 73.56 | 74.02 | 74.02 | -3.62 (-4.66%) | 412,969 |
| 12 Dec 2019 | USD | 75.44 | 78.06 | 74.77 | 77.64 | 77.64 | +2.22 (+2.94%) | 569,292 |
| 11 Dec 2019 | USD | 75.99 | 76.05 | 74.85 | 75.42 | 75.42 | -0.54 (-0.71%) | 161,684 |
| 10 Dec 2019 | USD | 75.65 | 76.24 | 75.19 | 75.96 | 75.96 | +0.38 (+0.50%) | 186,947 |
| 9 Dec 2019 | USD | 75.38 | 76.755 | 75.1 | 75.58 | 75.58 | +0.33 (+0.44%) | 295,229 |
| 6 Dec 2019 | USD | 74.59 | 75.605 | 74.28 | 75.25 | 75.25 | +1.49 (+2.02%) | 184,249 |
| 5 Dec 2019 | USD | 74.35 | 74.45 | 73.25 | 73.76 | 73.76 | -0.36 (-0.49%) | 194,742 |
| 4 Dec 2019 | USD | 73.55 | 74.995 | 72.9 | 74.12 | 74.12 | +1.07 (+1.46%) | 113,046 |
| 3 Dec 2019 | USD | 72.17 | 73.32 | 70.89 | 73.05 | 73.05 | +0.24 (+0.33%) | 144,889 |
| 2 Dec 2019 | USD | 73.97 | 74.31 | 71.755 | 72.81 | 72.81 | -1.3 (-1.75%) | 182,757 |
| 29 Nov 2019 | USD | 74.76 | 74.95 | 73.79 | 74.11 | 74.11 | -1.06 (-1.41%) | 56,904 |
| 28 Nov 2019 | USD | 75.17 | 75.17 | 75.17 | 75.17 | 75.17 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 75.27 | 76 | 74.13 | 75.17 | 75.17 | -0.31 (-0.41%) | 151,166 |
| 26 Nov 2019 | USD | 75.77 | 76.5 | 75.345 | 75.48 | 75.48 | +0.01 (+0.01%) | 389,305 |
| 25 Nov 2019 | USD | 75.05 | 77.05 | 75.04 | 75.47 | 75.47 | +0.66 (+0.88%) | 245,618 |
| 22 Nov 2019 | USD | 75.4 | 76.145 | 74.39 | 74.81 | 74.81 | -0.42 (-0.56%) | 477,959 |
| 21 Nov 2019 | USD | 75.13 | 75.75 | 73.48 | 75.23 | 75.23 | +0.21 (+0.28%) | 262,610 |
| 20 Nov 2019 | USD | 75.31 | 76.34 | 74.88 | 75.02 | 75.02 | -0.45 (-0.60%) | 1,012,567 |
| 19 Nov 2019 | USD | 75.65 | 75.94 | 74.9 | 75.47 | 75.47 | +0.08 (+0.11%) | 184,592 |
| 18 Nov 2019 | USD | 76.15 | 76.15 | 74.15 | 75.39 | 75.39 | -1.04 (-1.36%) | 228,636 |
