| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2019 | USD | 70.9 | 71.02 | 70.22 | 70.75 | 14.15 | -0.09 (-0.13%) | 762,092 |
| 19 Dec 2019 | USD | 70.29 | 70.9 | 69.54 | 70.84 | 14.168 | +0.46 (+0.65%) | 126,284 |
| 18 Dec 2019 | USD | 70.69 | 70.69 | 69.59 | 70.38 | 14.076 | +0.01 (+0.01%) | 164,736 |
| 17 Dec 2019 | USD | 70.81 | 70.95 | 69.99 | 70.37 | 14.074 | -0.44 (-0.62%) | 212,130 |
| 16 Dec 2019 | USD | 70.89 | 70.9 | 70.16 | 70.81 | 14.162 | +1.1 (+1.58%) | 213,930 |
| 13 Dec 2019 | USD | 69.46 | 69.875 | 69.24 | 69.71 | 13.942 | +0.25 (+0.36%) | 142,691 |
| 12 Dec 2019 | USD | 69.32 | 70.33 | 69.15 | 69.46 | 13.892 | 0.0 (0.0%) | 95,497 |
| 11 Dec 2019 | USD | 69.68 | 69.68 | 68.85 | 69.46 | 13.892 | -0.01 (-0.01%) | 85,583 |
| 10 Dec 2019 | USD | 69.35 | 70.16 | 69.02 | 69.47 | 13.894 | 0.0 (0.0%) | 136,329 |
| 9 Dec 2019 | USD | 69.67 | 69.75 | 69 | 69.47 | 13.894 | -0.325 (-0.47%) | 118,744 |
| 6 Dec 2019 | USD | 69.83 | 70.5 | 69.67 | 69.795 | 13.959 | +0.275 (+0.40%) | 166,371 |
| 5 Dec 2019 | USD | 69.71 | 70.04 | 69.02 | 69.52 | 13.904 | +0.02 (+0.03%) | 168,342 |
| 4 Dec 2019 | USD | 69.03 | 69.89 | 69.03 | 69.5 | 13.9 | +0.55 (+0.80%) | 181,873 |
| 3 Dec 2019 | USD | 68.79 | 69.26 | 68.2206 | 68.95 | 13.79 | -0.38 (-0.55%) | 99,621 |
| 2 Dec 2019 | USD | 69.72 | 70.31 | 69.12 | 69.33 | 13.866 | -0.48 (-0.69%) | 179,883 |
| 29 Nov 2019 | USD | 70.12 | 70.465 | 69.71 | 69.81 | 13.962 | -0.78 (-1.10%) | 52,542 |
| 28 Nov 2019 | USD | 70.59 | 70.59 | 70.59 | 70.59 | 14.118 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 70.46 | 70.91 | 69.81 | 70.59 | 14.118 | +0.37 (+0.53%) | 139,832 |
| 26 Nov 2019 | USD | 69.78 | 70.41 | 69.6 | 70.22 | 14.044 | +0.51 (+0.73%) | 211,919 |
| 25 Nov 2019 | USD | 69.01 | 69.99 | 69.01 | 69.71 | 13.942 | +1.09 (+1.59%) | 135,201 |
| 22 Nov 2019 | USD | 69.22 | 69.53 | 67.965 | 68.62 | 13.724 | -0.6 (-0.87%) | 100,471 |
| 21 Nov 2019 | USD | 69.07 | 69.24 | 68.39 | 69.22 | 13.844 | +0.16 (+0.23%) | 101,894 |
| 20 Nov 2019 | USD | 69.4 | 69.99 | 68.71 | 69.06 | 13.812 | -0.56 (-0.80%) | 152,746 |
| 19 Nov 2019 | USD | 69.37 | 70 | 69.07 | 69.62 | 13.924 | +0.6 (+0.87%) | 149,324 |
| 18 Nov 2019 | USD | 69.33 | 69.46 | 68.86 | 69.02 | 13.804 | -0.36 (-0.52%) | 116,800 |
| 15 Nov 2019 | USD | 69.58 | 69.58 | 68.74 | 69.38 | 13.876 | +0.1 (+0.14%) | 119,863 |
| 14 Nov 2019 | USD | 68.84 | 69.5 | 68.71 | 69.28 | 13.856 | +0.21 (+0.30%) | 88,853 |
| 13 Nov 2019 | USD | 68.99 | 69.35 | 68.73 | 69.07 | 13.814 | -0.16 (-0.23%) | 80,833 |
| 12 Nov 2019 | USD | 69.24 | 69.55 | 68.67 | 69.23 | 13.846 | -0.01 (-0.01%) | 100,902 |
| 11 Nov 2019 | USD | 69.01 | 69.5 | 68.76 | 69.24 | 13.848 | -0.11 (-0.16%) | 85,113 |
