| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2019 | USD | 64.23 | 64.6 | 64 | 64.03 | 64.03 | -0.23 (-0.36%) | 221,843 |
| 10 Dec 2019 | USD | 63.23 | 64.65 | 63.23 | 64.26 | 64.26 | +1.224 (+1.94%) | 130,664 |
| 9 Dec 2019 | USD | 63.2 | 63.2 | 62.8402 | 63.0362 | 63.0362 | -0.124 (-0.20%) | 192,999 |
| 6 Dec 2019 | USD | 62.54 | 63.16 | 62.54 | 63.16 | 63.16 | +1.73 (+2.82%) | 268,369 |
| 5 Dec 2019 | USD | 61.14 | 61.72 | 60.93 | 61.43 | 61.43 | +0.47 (+0.77%) | 14,785 |
| 4 Dec 2019 | USD | 59.36 | 60.98 | 59.36 | 60.96 | 60.96 | +2.53 (+4.33%) | 251,289 |
| 3 Dec 2019 | USD | 59.18 | 59.18 | 58.38 | 58.43 | 58.43 | -1.32 (-2.21%) | 55,299 |
| 2 Dec 2019 | USD | 60.2 | 60.23 | 59.7 | 59.75 | 59.75 | -0.39 (-0.65%) | 123,204 |
| 29 Nov 2019 | USD | 60.68 | 60.69 | 59.91 | 60.14 | 60.14 | -0.03 (-0.05%) | 102,937 |
| 28 Nov 2019 | USD | 60.17 | 60.17 | 60.17 | 60.17 | 60.17 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 60.25 | 60.28 | 59.93 | 60.17 | 60.17 | -0.08 (-0.13%) | 154,800 |
| 26 Nov 2019 | USD | 60.2247 | 60.28 | 59.97 | 60.25 | 60.25 | -0.06 (-0.10%) | 379,677 |
| 25 Nov 2019 | USD | 61.17 | 61.26 | 59.97 | 60.31 | 60.31 | -0.24 (-0.40%) | 76,084 |
| 22 Nov 2019 | USD | 58.3 | 60.68 | 58.3 | 60.55 | 60.55 | +2.37 (+4.07%) | 160,288 |
| 21 Nov 2019 | USD | 57.3055 | 58.32 | 57.3055 | 58.18 | 58.18 | +0.84 (+1.46%) | 14,914 |
| 20 Nov 2019 | USD | 57.07 | 57.42 | 56.86 | 57.34 | 57.34 | +0.73 (+1.29%) | 238,041 |
| 19 Nov 2019 | USD | 55.89 | 56.85 | 55.47 | 56.61 | 56.61 | +1 (+1.80%) | 35,953 |
| 18 Nov 2019 | USD | 57.32 | 57.32 | 55.38 | 55.61 | 55.61 | -2.05 (-3.56%) | 137,646 |
| 15 Nov 2019 | USD | 56.73 | 57.66 | 56.73 | 57.66 | 57.66 | +0.87 (+1.53%) | 183,176 |
| 14 Nov 2019 | USD | 56.58 | 57.13 | 56.11 | 56.79 | 56.79 | +0.58 (+1.03%) | 5,131 |
| 13 Nov 2019 | USD | 55.17 | 56.31 | 54.8 | 56.21 | 56.21 | +2.09 (+3.86%) | 145,309 |
| 12 Nov 2019 | USD | 53.31 | 54.52 | 53.31 | 54.12 | 54.12 | +1.56 (+2.97%) | 433,476 |
| 11 Nov 2019 | USD | 52.93 | 52.93 | 52.52 | 52.56 | 52.56 | +0.18 (+0.34%) | 2,430 |
| 8 Nov 2019 | USD | 54.29 | 54.29 | 52.38 | 52.38 | 52.38 | -2.97 (-5.37%) | 61,588 |
| 7 Nov 2019 | USD | 55.66 | 56.02 | 55.33 | 55.35 | 55.35 | -0.41 (-0.74%) | 137,218 |
| 6 Nov 2019 | USD | 54.56 | 56.94 | 54.3 | 55.76 | 55.76 | +1.48 (+2.73%) | 104,681 |
| 5 Nov 2019 | USD | 53.88 | 54.45 | 50.69 | 54.28 | 54.28 | -0.32 (-0.59%) | 323,707 |
| 4 Nov 2019 | USD | 55.31 | 55.31 | 53.8644 | 54.6 | 54.6 | +0.25 (+0.46%) | 136,816 |
| 1 Nov 2019 | USD | 52.33 | 54.52 | 52.04 | 54.35 | 54.35 | +2.34 (+4.50%) | 452,231 |
| 31 Oct 2019 | USD | 53.49 | 53.49 | 51.6 | 52.01 | 52.01 | -1.146 (-2.16%) | 169,500 |
