| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2019 | USD | 73.98 | 74.53 | 72.77 | 74.27 | 74.27 | +1.07 (+1.46%) | 864,553 |
| 19 Dec 2019 | USD | 71.61 | 73.77 | 71.5 | 73.2 | 73.2 | +1.55 (+2.16%) | 685,560 |
| 18 Dec 2019 | USD | 72.66 | 73.16 | 71.3 | 71.65 | 71.65 | -0.94 (-1.29%) | 629,912 |
| 17 Dec 2019 | USD | 74.32 | 74.67 | 72.24 | 72.59 | 72.59 | -1.62 (-2.18%) | 411,578 |
| 16 Dec 2019 | USD | 73.57 | 75.35 | 72.45 | 74.21 | 74.21 | +1.49 (+2.05%) | 679,610 |
| 13 Dec 2019 | USD | 71.32 | 74.13 | 71.32 | 72.72 | 72.72 | +1.17 (+1.64%) | 667,202 |
| 12 Dec 2019 | USD | 72.09 | 73.04 | 70.55 | 71.55 | 71.55 | -0.55 (-0.76%) | 586,829 |
| 11 Dec 2019 | USD | 72.07 | 72.37 | 70.73 | 72.1 | 72.1 | +0.1 (+0.14%) | 442,306 |
| 10 Dec 2019 | USD | 73.33 | 73.4 | 71.68 | 72 | 72 | -0.84 (-1.15%) | 725,605 |
| 9 Dec 2019 | USD | 75.54 | 76.05 | 72.5 | 72.84 | 72.84 | -2.75 (-3.64%) | 859,847 |
| 6 Dec 2019 | USD | 75.95 | 76.24 | 74.908 | 75.59 | 75.59 | -0.17 (-0.22%) | 538,975 |
| 5 Dec 2019 | USD | 75.64 | 75.96 | 74.24 | 75.76 | 75.76 | +0.53 (+0.70%) | 404,956 |
| 4 Dec 2019 | USD | 75.71 | 76.4299 | 74.645 | 75.23 | 75.23 | -0.24 (-0.32%) | 319,449 |
| 3 Dec 2019 | USD | 72.31 | 75.62 | 72 | 75.47 | 75.47 | +1.02 (+1.37%) | 677,951 |
| 2 Dec 2019 | USD | 78.18 | 78.28 | 72.91 | 74.45 | 74.45 | -3.58 (-4.59%) | 617,549 |
| 29 Nov 2019 | USD | 79.2 | 79.39 | 77.93 | 78.03 | 78.03 | -1.22 (-1.54%) | 293,083 |
| 28 Nov 2019 | USD | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 79.95 | 80.2 | 77.8 | 79.25 | 79.25 | -0.7 (-0.88%) | 506,489 |
| 26 Nov 2019 | USD | 78 | 80.2 | 77.75 | 79.95 | 79.95 | +1.95 (+2.50%) | 662,026 |
| 25 Nov 2019 | USD | 76.97 | 78.91 | 76.97 | 78 | 78 | +1.62 (+2.12%) | 507,922 |
| 22 Nov 2019 | USD | 77.73 | 78.92 | 75.3 | 76.38 | 76.38 | -1.56 (-2.00%) | 438,945 |
| 21 Nov 2019 | USD | 79 | 79.66 | 76.2 | 77.94 | 77.94 | -0.96 (-1.22%) | 545,365 |
| 20 Nov 2019 | USD | 77.29 | 79.59 | 76.82 | 78.9 | 78.9 | +0.15 (+0.19%) | 1,263,926 |
| 19 Nov 2019 | USD | 77 | 79 | 76.455 | 78.75 | 78.75 | +2.38 (+3.12%) | 1,078,547 |
| 18 Nov 2019 | USD | 72.35 | 77.18 | 72.35 | 76.37 | 76.37 | +4.01 (+5.54%) | 1,054,116 |
| 15 Nov 2019 | USD | 72.31 | 74.167 | 71.435 | 72.36 | 72.36 | +0.25 (+0.35%) | 1,083,716 |
| 14 Nov 2019 | USD | 71.72 | 72.27 | 70.61 | 72.11 | 72.11 | +0.34 (+0.47%) | 510,007 |
| 13 Nov 2019 | USD | 70.49 | 72.02 | 70.08 | 71.77 | 71.77 | +0.59 (+0.83%) | 559,426 |
| 12 Nov 2019 | USD | 68.96 | 71.57 | 68.4 | 71.18 | 71.18 | +1.91 (+2.76%) | 814,715 |
| 11 Nov 2019 | USD | 70.07 | 70.975 | 68.99 | 69.27 | 69.27 | -1.74 (-2.45%) | 680,520 |
