| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2020 | USD | 51.31 | 51.34 | 51.07 | 51.19 | 51.19 | -0.08 (-0.16%) | 97,700 |
| 3 Jan 2020 | USD | 50.5 | 51.38 | 50.5 | 51.27 | 51.27 | +0.18 (+0.35%) | 86,300 |
| 2 Jan 2020 | USD | 51.48 | 51.48 | 50.89 | 51.09 | 51.09 | -0.17 (-0.33%) | 31,800 |
| 31 Dec 2019 | USD | 51.305 | 51.42 | 51.26 | 51.26 | 51.26 | +0.145 (+0.28%) | 113,100 |
| 30 Dec 2019 | USD | 51.14 | 51.17 | 51 | 51.115 | 51.115 | -0.005 (-0.01%) | 9,100 |
| 27 Dec 2019 | USD | 51.064 | 51.13 | 51 | 51.12 | 51.12 | +0.08 (+0.16%) | 25,300 |
| 26 Dec 2019 | USD | 51.14 | 51.14 | 50.95 | 51.04 | 51.04 | +0.03 (+0.06%) | 2,600 |
| 25 Dec 2019 | USD | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 50.8 | 51.14 | 50.8 | 51.01 | 51.01 | -0.074 (-0.14%) | 11,900 |
| 23 Dec 2019 | USD | 51.214 | 51.27 | 51 | 51.084 | 51.084 | -0.246 (-0.48%) | 81,100 |
| 20 Dec 2019 | USD | 51.42 | 51.56 | 51.29 | 51.33 | 51.33 | -0.06 (-0.12%) | 246,300 |
| 19 Dec 2019 | USD | 51.42 | 51.45 | 51.17 | 51.39 | 51.39 | +0.11 (+0.21%) | 60,200 |
| 18 Dec 2019 | USD | 50.99 | 51.3 | 50.99 | 51.28 | 51.28 | +0.12 (+0.23%) | 319,400 |
| 17 Dec 2019 | USD | 50.9 | 51.3 | 50.772 | 51.16 | 51.16 | +0.33 (+0.65%) | 32,700 |
| 16 Dec 2019 | USD | 50.421 | 50.83 | 50.344 | 50.83 | 50.83 | +0.62 (+1.23%) | 13,300 |
| 13 Dec 2019 | USD | 49.815 | 50.23 | 49.7 | 50.21 | 50.21 | +0.27 (+0.54%) | 367,000 |
| 12 Dec 2019 | USD | 49.99 | 50.09 | 49.802 | 49.94 | 49.94 | -0.03 (-0.06%) | 241,200 |
| 11 Dec 2019 | USD | 50 | 50 | 49.75 | 49.97 | 49.97 | -0.01 (-0.02%) | 492,100 |
| 10 Dec 2019 | USD | 50.01 | 50.13 | 49.9 | 49.98 | 49.98 | -0.06 (-0.12%) | 238,900 |
| 9 Dec 2019 | USD | 50.06 | 50.13 | 49.92 | 50.04 | 50.04 | -0.055 (-0.11%) | 196,500 |
| 6 Dec 2019 | USD | 50.08 | 50.17 | 49.93 | 50.095 | 50.095 | +0.075 (+0.15%) | 102,000 |
| 5 Dec 2019 | USD | 50.19 | 50.19 | 49.9 | 50.02 | 50.02 | -0.03 (-0.06%) | 553,800 |
| 4 Dec 2019 | USD | 49.75 | 50.12 | 49.75 | 50.05 | 50.05 | +0.38 (+0.77%) | 1,012,100 |
| 3 Dec 2019 | USD | 49.72 | 49.74 | 49.475 | 49.67 | 49.67 | +0.13 (+0.26%) | 280,400 |
| 2 Dec 2019 | USD | 49.85 | 49.85 | 49.54 | 49.54 | 49.54 | -0.36 (-0.72%) | 93,400 |
| 29 Nov 2019 | USD | 50.16 | 50.16 | 49.74 | 49.9 | 49.9 | -0.09 (-0.18%) | 2,464,800 |
| 28 Nov 2019 | USD | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 49.84 | 50.08 | 49.7 | 49.99 | 49.99 | +0.15 (+0.30%) | 1,286,000 |
| 26 Nov 2019 | USD | 49.93 | 49.93 | 49.635 | 49.84 | 49.84 | +0.16 (+0.32%) | 1,120,800 |
| 25 Nov 2019 | USD | 49.95 | 50.22 | 49.545 | 49.68 | 49.68 | +0.02 (+0.04%) | 418,800 |
