| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2020 | USD | 70.46 | 70.62 | 69.55 | 69.94 | 69.94 | -0.31 (-0.44%) | 37,202 |
| 7 Jan 2020 | USD | 71.44 | 71.44 | 70.13 | 70.25 | 70.25 | -1.36 (-1.90%) | 39,256 |
| 6 Jan 2020 | USD | 71.03 | 71.95 | 71.03 | 71.61 | 71.61 | +0.71 (+1.00%) | 48,365 |
| 3 Jan 2020 | USD | 70.13 | 71.24 | 70.1 | 70.9 | 70.9 | +0.33 (+0.47%) | 55,308 |
| 2 Jan 2020 | USD | 72.56 | 72.75 | 70.2627 | 70.57 | 70.57 | -1.93 (-2.66%) | 64,982 |
| 31 Dec 2019 | USD | 72.21 | 72.91 | 71.69 | 72.5 | 72.5 | -0.21 (-0.29%) | 44,249 |
| 30 Dec 2019 | USD | 72.88 | 73.26 | 72.32 | 72.71 | 72.71 | -0.1 (-0.14%) | 58,959 |
| 27 Dec 2019 | USD | 72.31 | 72.88 | 72.14 | 72.81 | 72.81 | +0.39 (+0.54%) | 42,802 |
| 26 Dec 2019 | USD | 72.64 | 74.04 | 72.01 | 72.42 | 72.42 | -0.32 (-0.44%) | 59,877 |
| 25 Dec 2019 | USD | 72.74 | 72.74 | 72.74 | 72.74 | 72.74 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 72.677 | 72.9 | 72.47 | 72.74 | 72.74 | +0.37 (+0.51%) | 10,311 |
| 23 Dec 2019 | USD | 73.37 | 73.54 | 72.32 | 72.37 | 72.37 | -0.95 (-1.30%) | 32,392 |
| 20 Dec 2019 | USD | 73.76 | 74.25 | 72.9204 | 73.32 | 73.32 | -0.3 (-0.41%) | 104,620 |
| 19 Dec 2019 | USD | 73.48 | 73.91 | 72.93 | 73.62 | 73.62 | -0.08 (-0.11%) | 82,329 |
| 18 Dec 2019 | USD | 72.94 | 74.18 | 72.5 | 73.7 | 73.7 | +1.26 (+1.74%) | 70,088 |
| 17 Dec 2019 | USD | 73.31 | 73.74 | 72.24 | 72.44 | 72.44 | -0.71 (-0.97%) | 74,220 |
| 16 Dec 2019 | USD | 74.49 | 74.49 | 72.36 | 73.15 | 73.15 | -0.8 (-1.08%) | 107,144 |
| 13 Dec 2019 | USD | 73.01 | 74.03 | 72.35 | 73.95 | 73.95 | +1.01 (+1.38%) | 98,880 |
| 12 Dec 2019 | USD | 74.21 | 74.46 | 72.93 | 72.94 | 72.94 | -1.33 (-1.79%) | 104,605 |
| 11 Dec 2019 | USD | 76.23 | 76.23 | 73.41 | 74.27 | 74.27 | -1.81 (-2.38%) | 97,693 |
| 10 Dec 2019 | USD | 76 | 76.6 | 75.69 | 76.08 | 76.08 | +0.06 (+0.08%) | 56,985 |
| 9 Dec 2019 | USD | 75.64 | 76.23 | 75.5 | 76.02 | 76.02 | +0.32 (+0.42%) | 47,746 |
| 6 Dec 2019 | USD | 75.67 | 76.22 | 75.5213 | 75.7 | 75.7 | +0.42 (+0.56%) | 51,556 |
| 5 Dec 2019 | USD | 75.62 | 75.9 | 74.85 | 75.28 | 75.28 | -0.13 (-0.17%) | 33,211 |
| 4 Dec 2019 | USD | 75.91 | 76.77 | 75.36 | 75.41 | 75.41 | -0.25 (-0.33%) | 43,372 |
| 3 Dec 2019 | USD | 75.75 | 76.3 | 75.45 | 75.66 | 75.66 | +0.01 (+0.01%) | 58,989 |
| 2 Dec 2019 | USD | 77.49 | 77.49 | 75.53 | 75.65 | 75.65 | -1.67 (-2.16%) | 58,564 |
| 29 Nov 2019 | USD | 77.13 | 77.6 | 76.13 | 77.32 | 77.32 | +0.52 (+0.68%) | 45,601 |
| 28 Nov 2019 | USD | 76.8 | 76.8 | 76.8 | 76.8 | 76.8 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 76 | 77.055 | 75.24 | 76.8 | 76.8 | +0.96 (+1.27%) | 74,894 |
