| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2019 | USD | 61.23 | 61.6 | 60.62 | 61.54 | 61.54 | +0.43 (+0.70%) | 57,725 |
| 23 Dec 2019 | USD | 60.88 | 61.68 | 60.84 | 61.11 | 61.11 | +0.31 (+0.51%) | 127,017 |
| 20 Dec 2019 | USD | 61.13 | 61.3507 | 60.8 | 60.8 | 60.8 | -0.33 (-0.54%) | 102,318 |
| 19 Dec 2019 | USD | 61.4 | 61.6594 | 61 | 61.13 | 61.13 | -0.23 (-0.37%) | 86,763 |
| 18 Dec 2019 | USD | 61.53 | 61.828 | 61.02 | 61.36 | 61.36 | -0.06 (-0.10%) | 59,634 |
| 17 Dec 2019 | USD | 61.44 | 62.11 | 61.368 | 61.42 | 61.42 | +0.12 (+0.20%) | 58,088 |
| 16 Dec 2019 | USD | 60.94 | 62.37 | 60.94 | 61.3 | 61.3 | +0.36 (+0.59%) | 92,133 |
| 13 Dec 2019 | USD | 61.24 | 63.25 | 60.94 | 60.94 | 60.94 | -0.19 (-0.31%) | 115,623 |
| 12 Dec 2019 | USD | 60.6 | 61.44 | 60.6 | 61.13 | 61.13 | +0.48 (+0.79%) | 83,467 |
| 11 Dec 2019 | USD | 59.86 | 60.765 | 59.41 | 60.65 | 60.65 | +1.02 (+1.71%) | 143,543 |
| 10 Dec 2019 | USD | 60.31 | 60.67 | 59.53 | 59.63 | 59.63 | -0.57 (-0.95%) | 154,260 |
| 9 Dec 2019 | USD | 61.22 | 61.75 | 59.76 | 60.2 | 60.2 | -1.41 (-2.29%) | 194,803 |
| 6 Dec 2019 | USD | 61.98 | 61.98 | 61.23 | 61.61 | 61.61 | +0.05 (+0.08%) | 60,647 |
| 5 Dec 2019 | USD | 61.67 | 61.94 | 61.2947 | 61.56 | 61.56 | -0.2 (-0.32%) | 81,685 |
| 4 Dec 2019 | USD | 62.69 | 62.85 | 61.56 | 61.76 | 61.76 | -0.89 (-1.42%) | 92,311 |
| 3 Dec 2019 | USD | 62.36 | 62.65 | 60.75 | 62.65 | 62.65 | +0.25 (+0.40%) | 107,423 |
| 2 Dec 2019 | USD | 63 | 63.3 | 62.202 | 62.4 | 62.4 | -0.6 (-0.95%) | 84,805 |
| 29 Nov 2019 | USD | 63.01 | 63.3999 | 62.87 | 63 | 63 | +0.09 (+0.14%) | 25,784 |
| 28 Nov 2019 | USD | 62.91 | 62.91 | 62.91 | 62.91 | 62.91 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 63 | 63.14 | 62.4 | 62.91 | 62.91 | 0.0 (0.0%) | 78,035 |
| 26 Nov 2019 | USD | 63.3 | 63.39 | 62.7 | 62.91 | 62.91 | -0.27 (-0.43%) | 88,087 |
| 25 Nov 2019 | USD | 62.94 | 63.47 | 62.8805 | 63.18 | 63.18 | +0.08 (+0.13%) | 115,190 |
| 22 Nov 2019 | USD | 63.2 | 63.25 | 62.68 | 63.1 | 63.1 | +0.16 (+0.25%) | 105,276 |
| 21 Nov 2019 | USD | 63.02 | 63.23 | 62.26 | 62.94 | 62.94 | +0.19 (+0.30%) | 102,556 |
| 20 Nov 2019 | USD | 62.95 | 63.35 | 62.52 | 62.75 | 62.75 | -0.3 (-0.48%) | 103,427 |
| 19 Nov 2019 | USD | 63.31 | 63.31 | 62.3701 | 63.05 | 63.05 | -0.21 (-0.33%) | 129,277 |
| 18 Nov 2019 | USD | 64.21 | 64.49 | 62.97 | 63.26 | 63.26 | -1.36 (-2.10%) | 149,818 |
| 15 Nov 2019 | USD | 64.52 | 64.96 | 64.1 | 64.62 | 64.62 | -0.27 (-0.42%) | 147,206 |
| 14 Nov 2019 | USD | 65.93 | 65.93 | 64.75 | 64.89 | 64.89 | -2.28 (-3.39%) | 108,090 |
| 13 Nov 2019 | USD | 67.43 | 67.43 | 66.94 | 67.17 | 67.17 | +0.09 (+0.13%) | 265,240 |
