| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2019 | USD | 59.93 | 60.48 | 59.405 | 60.4 | 60.4 | +0.47 (+0.78%) | 56,631 |
| 23 Dec 2019 | USD | 61.19 | 61.19 | 59.37 | 59.93 | 59.93 | -1.14 (-1.87%) | 137,938 |
| 20 Dec 2019 | USD | 61.75 | 62.025 | 60.87 | 61.07 | 61.07 | -0.73 (-1.18%) | 231,206 |
| 19 Dec 2019 | USD | 60.24 | 61.9 | 60.22 | 61.8 | 61.8 | +1.58 (+2.62%) | 130,911 |
| 18 Dec 2019 | USD | 59.27 | 60.355 | 58.82 | 60.22 | 60.22 | +0.93 (+1.57%) | 212,700 |
| 17 Dec 2019 | USD | 58.02 | 59.545 | 57.85 | 59.29 | 59.29 | +1.5 (+2.60%) | 229,073 |
| 16 Dec 2019 | USD | 57.9 | 58.82 | 57.62 | 57.79 | 57.79 | +0.21 (+0.36%) | 117,302 |
| 13 Dec 2019 | USD | 58.29 | 58.74 | 57.18 | 57.58 | 57.58 | -1.04 (-1.77%) | 74,650 |
| 12 Dec 2019 | USD | 58.31 | 59.505 | 57.82 | 58.62 | 58.62 | +0.46 (+0.79%) | 133,603 |
| 11 Dec 2019 | USD | 57.71 | 58.745 | 57.12 | 58.16 | 58.16 | +0.32 (+0.55%) | 142,824 |
| 10 Dec 2019 | USD | 58.26 | 58.57 | 57.29 | 57.84 | 57.84 | -0.35 (-0.60%) | 82,815 |
| 9 Dec 2019 | USD | 58.13 | 58.605 | 57.735 | 58.19 | 58.19 | +0.1 (+0.17%) | 100,400 |
| 6 Dec 2019 | USD | 57.98 | 59.05 | 57.98 | 58.09 | 58.09 | +0.49 (+0.85%) | 95,039 |
| 5 Dec 2019 | USD | 56.81 | 58.265 | 56.81 | 57.6 | 57.6 | +1.05 (+1.86%) | 95,382 |
| 4 Dec 2019 | USD | 56.02 | 57.09 | 55.78 | 56.55 | 56.55 | +1.01 (+1.82%) | 76,967 |
| 3 Dec 2019 | USD | 56.56 | 56.56 | 54.98 | 55.54 | 55.54 | -1.6 (-2.80%) | 143,017 |
| 2 Dec 2019 | USD | 58.02 | 58.12 | 56.9 | 57.14 | 57.14 | -0.86 (-1.48%) | 95,689 |
| 29 Nov 2019 | USD | 57.9 | 58.46 | 57.075 | 58 | 58 | +0.18 (+0.31%) | 46,414 |
| 28 Nov 2019 | USD | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 58.59 | 58.59 | 57.49 | 57.82 | 57.82 | -0.58 (-0.99%) | 88,450 |
| 26 Nov 2019 | USD | 57.35 | 58.67 | 57.35 | 58.4 | 58.4 | +0.81 (+1.41%) | 110,114 |
| 25 Nov 2019 | USD | 55.6 | 57.77 | 55.5623 | 57.59 | 57.59 | +2.06 (+3.71%) | 110,698 |
| 22 Nov 2019 | USD | 56.65 | 56.85 | 55.12 | 55.53 | 55.53 | -1 (-1.77%) | 125,708 |
| 21 Nov 2019 | USD | 57.05 | 57.2232 | 56.295 | 56.53 | 56.53 | -0.25 (-0.44%) | 96,171 |
| 20 Nov 2019 | USD | 55.82 | 56.86 | 55.82 | 56.78 | 56.78 | +0.91 (+1.63%) | 237,862 |
| 19 Nov 2019 | USD | 55.06 | 56.15 | 54.95 | 55.87 | 55.87 | +0.95 (+1.73%) | 137,583 |
| 18 Nov 2019 | USD | 56.02 | 56.28 | 54.41 | 54.92 | 54.92 | -1.17 (-2.09%) | 113,021 |
| 15 Nov 2019 | USD | 56.1 | 56.64 | 55.45 | 56.09 | 56.09 | +0.36 (+0.65%) | 122,135 |
| 14 Nov 2019 | USD | 55.91 | 56.155 | 55.58 | 55.73 | 55.73 | -0.26 (-0.46%) | 91,432 |
| 13 Nov 2019 | USD | 55.64 | 56.3 | 55.475 | 55.99 | 55.99 | +0.02 (+0.04%) | 153,297 |
