| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2019 | USD | 69.42 | 69.7 | 69.2564 | 69.51 | 69.51 | +0.27 (+0.39%) | 318,546 |
| 26 Dec 2019 | USD | 68.95 | 69.32 | 68.63 | 69.24 | 69.24 | +0.05 (+0.07%) | 295,331 |
| 25 Dec 2019 | USD | 69.19 | 69.19 | 69.19 | 69.19 | 69.19 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 68.6 | 69.27 | 68.5129 | 69.19 | 69.19 | +0.52 (+0.76%) | 177,976 |
| 23 Dec 2019 | USD | 69.79 | 70.05 | 68.49 | 68.67 | 68.67 | -0.86 (-1.24%) | 515,071 |
| 20 Dec 2019 | USD | 68.83 | 69.59 | 68.75 | 69.53 | 69.53 | +0.88 (+1.28%) | 2,314,761 |
| 19 Dec 2019 | USD | 68.75 | 68.97 | 68.33 | 68.65 | 68.65 | -0.12 (-0.17%) | 1,107,128 |
| 18 Dec 2019 | USD | 68.62 | 69.37 | 68.38 | 68.77 | 68.77 | -0.13 (-0.19%) | 1,356,733 |
| 17 Dec 2019 | USD | 69.79 | 69.95 | 68.68 | 68.9 | 68.9 | -0.68 (-0.98%) | 1,033,194 |
| 16 Dec 2019 | USD | 69.99 | 70.55 | 69.25 | 69.58 | 69.58 | -0.27 (-0.39%) | 1,021,896 |
| 13 Dec 2019 | USD | 69.67 | 70.16 | 68.93 | 69.85 | 69.85 | -0.08 (-0.11%) | 825,234 |
| 12 Dec 2019 | USD | 71.01 | 71.22 | 69.58 | 69.93 | 69.93 | -1.21 (-1.70%) | 1,110,785 |
| 11 Dec 2019 | USD | 71.9 | 72.01 | 70.22 | 71.14 | 71.14 | -0.64 (-0.89%) | 1,312,921 |
| 10 Dec 2019 | USD | 72.64 | 72.9 | 71.5 | 71.78 | 71.78 | -0.77 (-1.06%) | 542,982 |
| 9 Dec 2019 | USD | 72.25 | 72.87 | 71.79 | 72.55 | 72.55 | +0.47 (+0.65%) | 894,198 |
| 6 Dec 2019 | USD | 73.08 | 73.23 | 71.89 | 72.08 | 72.08 | -1.12 (-1.53%) | 1,383,892 |
| 5 Dec 2019 | USD | 73.15 | 73.465 | 72.73 | 73.2 | 73.2 | -0.35 (-0.48%) | 961,073 |
| 4 Dec 2019 | USD | 73.01 | 73.72 | 73.01 | 73.55 | 73.55 | +0.2 (+0.27%) | 1,009,662 |
| 3 Dec 2019 | USD | 73.36 | 73.7261 | 73.1 | 73.35 | 73.35 | +0.14 (+0.19%) | 1,057,743 |
| 2 Dec 2019 | USD | 73.94 | 74.2 | 72.86 | 73.21 | 73.21 | -0.87 (-1.17%) | 1,895,496 |
| 29 Nov 2019 | USD | 73.82 | 74.55 | 73.64 | 74.08 | 74.08 | +0.27 (+0.37%) | 667,623 |
| 28 Nov 2019 | USD | 73.81 | 73.81 | 73.81 | 73.81 | 73.81 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 73.01 | 73.88 | 72.26 | 73.81 | 73.81 | +0.59 (+0.81%) | 1,209,049 |
| 26 Nov 2019 | USD | 70.96 | 73.31 | 70.94 | 73.22 | 73.22 | +2.45 (+3.46%) | 2,385,085 |
| 25 Nov 2019 | USD | 70.14 | 71.03 | 69.82 | 70.77 | 70.77 | +0.95 (+1.36%) | 871,782 |
| 22 Nov 2019 | USD | 69.69 | 70.05 | 68.98 | 69.82 | 69.82 | +0.2 (+0.29%) | 501,664 |
| 21 Nov 2019 | USD | 71.15 | 71.18 | 69.4 | 69.62 | 69.62 | -1.53 (-2.15%) | 824,267 |
| 20 Nov 2019 | USD | 71.49 | 71.81 | 71.01 | 71.15 | 71.15 | -0.08 (-0.11%) | 802,090 |
| 19 Nov 2019 | USD | 70.81 | 71.394 | 70.3 | 71.23 | 71.23 | +0.63 (+0.89%) | 1,072,015 |
| 18 Nov 2019 | USD | 70.45 | 70.88 | 70.07 | 70.6 | 70.6 | +0.98 (+1.41%) | 586,766 |
