| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2019 | USD | 69.21 | 69.73 | 68.349 | 68.58 | 68.58 | -0.58 (-0.84%) | 95,194 |
| 20 Dec 2019 | USD | 69.14 | 69.26 | 68.24 | 69.16 | 69.16 | +0.01 (+0.01%) | 560,919 |
| 19 Dec 2019 | USD | 69.12 | 69.36 | 68.4432 | 69.15 | 69.15 | +0.1 (+0.14%) | 207,075 |
| 18 Dec 2019 | USD | 68.74 | 69.1 | 67.16 | 69.05 | 69.05 | +0.25 (+0.36%) | 139,441 |
| 17 Dec 2019 | USD | 68.66 | 69.08 | 68.13 | 68.8 | 68.8 | +0.1 (+0.15%) | 127,687 |
| 16 Dec 2019 | USD | 69.68 | 69.94 | 68.55 | 68.7 | 68.7 | -0.51 (-0.74%) | 165,114 |
| 13 Dec 2019 | USD | 70.15 | 70.58 | 69 | 69.21 | 69.21 | -0.79 (-1.13%) | 184,425 |
| 12 Dec 2019 | USD | 69.23 | 70.41 | 69.005 | 70 | 70 | +0.56 (+0.81%) | 191,272 |
| 11 Dec 2019 | USD | 69.52 | 69.75 | 69.12 | 69.44 | 69.44 | -0.08 (-0.12%) | 81,323 |
| 10 Dec 2019 | USD | 69.63 | 69.84 | 69.305 | 69.52 | 69.52 | -0.11 (-0.16%) | 86,436 |
| 9 Dec 2019 | USD | 69.34 | 69.92 | 69.07 | 69.63 | 69.63 | +0.22 (+0.32%) | 162,723 |
| 6 Dec 2019 | USD | 70 | 70.28 | 69.24 | 69.41 | 69.41 | +0.01 (+0.01%) | 176,906 |
| 5 Dec 2019 | USD | 68.57 | 69.44 | 68.57 | 69.4 | 69.4 | +0.83 (+1.21%) | 161,869 |
| 4 Dec 2019 | USD | 68.56 | 69.55 | 68.47 | 68.57 | 68.57 | +0.41 (+0.60%) | 92,791 |
| 3 Dec 2019 | USD | 68.47 | 68.92 | 67.89 | 68.16 | 68.16 | -0.97 (-1.40%) | 88,974 |
| 2 Dec 2019 | USD | 70.16 | 70.54 | 69.04 | 69.13 | 69.13 | -0.9 (-1.29%) | 74,074 |
| 29 Nov 2019 | USD | 70.51 | 70.91 | 70.03 | 70.03 | 70.03 | -0.77 (-1.09%) | 26,711 |
| 28 Nov 2019 | USD | 70.8 | 70.8 | 70.8 | 70.8 | 70.8 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 70.88 | 71.26 | 70.37 | 70.8 | 70.8 | +0.02 (+0.03%) | 69,110 |
| 26 Nov 2019 | USD | 70.54 | 71.47 | 70.24 | 70.78 | 70.78 | +0.18 (+0.25%) | 113,526 |
| 25 Nov 2019 | USD | 69.45 | 70.9627 | 69.195 | 70.6 | 70.6 | +1.19 (+1.71%) | 76,012 |
| 22 Nov 2019 | USD | 69.43 | 69.49 | 68.925 | 69.41 | 69.41 | +0.2 (+0.29%) | 85,850 |
| 21 Nov 2019 | USD | 69.78 | 69.78 | 68.84 | 69.21 | 69.21 | -0.47 (-0.67%) | 107,306 |
| 20 Nov 2019 | USD | 69.77 | 69.99 | 69.1 | 69.68 | 69.68 | -0.53 (-0.75%) | 133,859 |
| 19 Nov 2019 | USD | 70.61 | 70.89 | 70.06 | 70.21 | 70.21 | -0.26 (-0.37%) | 84,811 |
| 18 Nov 2019 | USD | 69.66 | 70.48 | 69.51 | 70.47 | 70.47 | +0.76 (+1.09%) | 89,255 |
| 15 Nov 2019 | USD | 70.28 | 70.31 | 69.63 | 69.71 | 69.71 | -0.11 (-0.16%) | 172,139 |
| 14 Nov 2019 | USD | 69.55 | 69.97 | 69.15 | 69.82 | 69.82 | +0.24 (+0.34%) | 92,848 |
| 13 Nov 2019 | USD | 69.93 | 70.24 | 69.31 | 69.58 | 69.58 | -0.73 (-1.04%) | 152,100 |
| 12 Nov 2019 | USD | 70.83 | 71.0735 | 69.96 | 70.31 | 70.31 | -0.34 (-0.48%) | 104,639 |
