| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2019 | USD | 73.26 | 73.875 | 72.99 | 73.72 | 73.72 | +1.01 (+1.39%) | 1,267,656 |
| 5 Dec 2019 | USD | 72.61 | 72.98 | 72.235 | 72.71 | 72.71 | +0.21 (+0.29%) | 1,458,672 |
| 4 Dec 2019 | USD | 72.25 | 73.3 | 72.25 | 72.5 | 72.5 | +0.19 (+0.26%) | 1,223,935 |
| 3 Dec 2019 | USD | 71.6 | 72.48 | 71.57 | 72.31 | 72.31 | +0.2 (+0.28%) | 1,825,037 |
| 2 Dec 2019 | USD | 72.91 | 73.02 | 71.83 | 72.11 | 72.11 | -0.54 (-0.74%) | 1,534,621 |
| 29 Nov 2019 | USD | 72.91 | 73.01 | 72.5 | 72.65 | 72.65 | -0.25 (-0.34%) | 685,322 |
| 28 Nov 2019 | USD | 72.9 | 72.9 | 72.9 | 72.9 | 72.9 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 73.01 | 73.11 | 72.51 | 72.9 | 72.9 | +0.09 (+0.12%) | 1,101,192 |
| 26 Nov 2019 | USD | 72.48 | 73.06 | 72.34 | 72.81 | 72.81 | +0.58 (+0.80%) | 3,028,827 |
| 25 Nov 2019 | USD | 71.79 | 72.56 | 71.655 | 72.23 | 72.23 | +0.38 (+0.53%) | 1,416,093 |
| 22 Nov 2019 | USD | 71.83 | 72.01 | 71.38 | 71.85 | 71.85 | +0.23 (+0.32%) | 910,412 |
| 21 Nov 2019 | USD | 71.96 | 72.19 | 71.44 | 71.62 | 71.62 | -0.39 (-0.54%) | 972,600 |
| 20 Nov 2019 | USD | 71.76 | 72.3 | 71.71 | 72.01 | 72.01 | +0.13 (+0.18%) | 1,286,256 |
| 19 Nov 2019 | USD | 71.38 | 72.16 | 71.2 | 71.88 | 71.88 | +0.71 (+1.00%) | 1,824,553 |
| 18 Nov 2019 | USD | 71.4 | 71.6509 | 71.13 | 71.17 | 71.17 | -0.21 (-0.29%) | 1,937,839 |
| 15 Nov 2019 | USD | 71.97 | 71.9899 | 71.1 | 71.38 | 71.38 | -0.17 (-0.24%) | 1,739,377 |
| 14 Nov 2019 | USD | 69.98 | 71.59 | 69.58 | 71.55 | 71.55 | +1.34 (+1.91%) | 1,471,954 |
| 13 Nov 2019 | USD | 68.99 | 70.39 | 68.94 | 70.21 | 70.21 | +0.95 (+1.37%) | 2,007,003 |
| 12 Nov 2019 | USD | 68.92 | 69.26 | 68.665 | 69.26 | 69.26 | +0.36 (+0.52%) | 1,984,954 |
| 11 Nov 2019 | USD | 69 | 69.46 | 68.53 | 68.9 | 68.9 | -0.74 (-1.06%) | 2,330,877 |
| 8 Nov 2019 | USD | 69.65 | 69.83 | 69.26 | 69.64 | 69.64 | -0.06 (-0.09%) | 855,908 |
| 7 Nov 2019 | USD | 69.63 | 70.05 | 69.1 | 69.7 | 69.7 | +0.34 (+0.49%) | 1,633,342 |
| 6 Nov 2019 | USD | 68.35 | 69.36 | 68.18 | 69.36 | 69.36 | +0.87 (+1.27%) | 2,133,312 |
| 5 Nov 2019 | USD | 69.7 | 69.94 | 67.92 | 68.49 | 68.49 | -1.25 (-1.79%) | 4,205,851 |
| 4 Nov 2019 | USD | 70.82 | 71.05 | 69.58 | 69.74 | 69.74 | -0.96 (-1.36%) | 1,654,338 |
| 1 Nov 2019 | USD | 70.54 | 70.7 | 70.14 | 70.7 | 70.7 | +0.68 (+0.97%) | 1,914,542 |
| 31 Oct 2019 | USD | 69.85 | 70.27 | 69.63 | 70.02 | 70.02 | -0.1 (-0.14%) | 1,414,237 |
| 30 Oct 2019 | USD | 69.22 | 70.28 | 68.8 | 70.12 | 70.12 | +0.92 (+1.33%) | 1,988,110 |
| 29 Oct 2019 | USD | 69.59 | 70.3 | 69.09 | 69.2 | 69.2 | -0.5 (-0.72%) | 1,442,960 |
| 28 Oct 2019 | USD | 69.52 | 70 | 69.45 | 69.7 | 69.7 | +0.35 (+0.50%) | 1,079,335 |
