| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2019 | USD | 73.79 | 77.91 | 73.46 | 77 | 77 | +3.79 (+5.18%) | 90,690 |
| 19 Dec 2019 | USD | 73.01 | 73.4 | 72.55 | 73.21 | 73.21 | +0.2 (+0.27%) | 125,863 |
| 18 Dec 2019 | USD | 71.97 | 73.19 | 71.53 | 73.01 | 73.01 | +1.36 (+1.90%) | 64,430 |
| 17 Dec 2019 | USD | 71.74 | 71.895 | 70.74 | 71.65 | 71.65 | +0.03 (+0.04%) | 63,311 |
| 16 Dec 2019 | USD | 71.84 | 72.74 | 71.48 | 71.62 | 71.62 | -0.01 (-0.01%) | 27,244 |
| 13 Dec 2019 | USD | 72.36 | 72.36 | 70.58 | 71.63 | 71.63 | -0.45 (-0.62%) | 48,913 |
| 12 Dec 2019 | USD | 73.37 | 73.62 | 71.97 | 72.08 | 72.08 | -1.38 (-1.88%) | 35,891 |
| 11 Dec 2019 | USD | 74.52 | 74.52 | 73.39 | 73.46 | 73.46 | -1.25 (-1.67%) | 28,485 |
| 10 Dec 2019 | USD | 74.92 | 75.25 | 74.14 | 74.71 | 74.71 | +0.32 (+0.43%) | 27,061 |
| 9 Dec 2019 | USD | 74.19 | 74.54 | 73.66 | 74.39 | 74.39 | +0.31 (+0.42%) | 34,426 |
| 6 Dec 2019 | USD | 74.53 | 75.27 | 73.71 | 74.08 | 74.08 | -0.25 (-0.34%) | 46,948 |
| 5 Dec 2019 | USD | 73.01 | 74.53 | 73.01 | 74.33 | 74.33 | +1.44 (+1.98%) | 50,075 |
| 4 Dec 2019 | USD | 72.02 | 73 | 72.02 | 72.89 | 72.89 | +0.84 (+1.17%) | 55,712 |
| 3 Dec 2019 | USD | 70.72 | 72.06 | 70.72 | 72.05 | 72.05 | -0.5 (-0.69%) | 47,367 |
| 2 Dec 2019 | USD | 71.83 | 72.73 | 71.54 | 72.55 | 72.55 | +0.34 (+0.47%) | 43,335 |
| 29 Nov 2019 | USD | 73.1 | 73.28 | 72.2 | 72.21 | 72.21 | -1.21 (-1.65%) | 14,349 |
| 28 Nov 2019 | USD | 73.42 | 73.42 | 73.42 | 73.42 | 73.42 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 71.64 | 73.52 | 71.64 | 73.42 | 73.42 | +1.66 (+2.31%) | 26,045 |
| 26 Nov 2019 | USD | 71.9 | 72.1577 | 71.415 | 71.76 | 71.76 | 0.0 (0.0%) | 79,482 |
| 25 Nov 2019 | USD | 71.25 | 72.0478 | 71.03 | 71.76 | 71.76 | +0.98 (+1.38%) | 62,430 |
| 22 Nov 2019 | USD | 70.02 | 70.92 | 69.61 | 70.78 | 70.78 | +0.75 (+1.07%) | 29,506 |
| 21 Nov 2019 | USD | 71.57 | 71.8 | 69.85 | 70.03 | 70.03 | -1.3 (-1.82%) | 31,161 |
| 20 Nov 2019 | USD | 70.56 | 71.51 | 70.22 | 71.33 | 71.33 | +0.74 (+1.05%) | 38,961 |
| 19 Nov 2019 | USD | 71.17 | 71.17 | 70.34 | 70.59 | 70.59 | -0.4 (-0.56%) | 28,579 |
| 18 Nov 2019 | USD | 70.37 | 71.32 | 70.37 | 70.99 | 70.99 | +0.15 (+0.21%) | 36,934 |
| 15 Nov 2019 | USD | 71.17 | 71.49 | 69.44 | 70.84 | 70.84 | +0.05 (+0.07%) | 56,948 |
| 14 Nov 2019 | USD | 69.28 | 70.85 | 69.02 | 70.79 | 70.79 | +1.44 (+2.08%) | 79,701 |
| 13 Nov 2019 | USD | 69.71 | 70.05 | 69.0032 | 69.35 | 69.35 | -0.49 (-0.70%) | 52,341 |
| 12 Nov 2019 | USD | 70.23 | 70.7 | 69.64 | 69.84 | 69.84 | -0.08 (-0.11%) | 39,434 |
| 11 Nov 2019 | USD | 70.06 | 70.27 | 69.41 | 69.92 | 69.92 | -0.16 (-0.23%) | 44,807 |
