| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2019 | USD | 58.76 | 58.89 | 58.4633 | 58.55 | 58.55 | -0.197 (-0.34%) | 70,668 |
| 18 Dec 2019 | USD | 59.0799 | 59.1 | 58.73 | 58.7471 | 58.7471 | -0.233 (-0.39%) | 145,750 |
| 17 Dec 2019 | USD | 58.6 | 59.14 | 58.55 | 58.98 | 58.98 | +0.47 (+0.80%) | 149,983 |
| 16 Dec 2019 | USD | 58.89 | 59.07 | 58.51 | 58.51 | 58.51 | +0.2 (+0.34%) | 197,866 |
| 13 Dec 2019 | USD | 58.74 | 59.14 | 58.0919 | 58.31 | 58.31 | -0.54 (-0.92%) | 107,984 |
| 12 Dec 2019 | USD | 57.26 | 59.01 | 57.2301 | 58.85 | 58.85 | +1.65 (+2.88%) | 299,245 |
| 11 Dec 2019 | USD | 57.47 | 57.69 | 57.17 | 57.2 | 57.2 | -0.252 (-0.44%) | 256,218 |
| 10 Dec 2019 | USD | 57.21 | 57.645 | 57.09 | 57.4522 | 57.4522 | +0.082 (+0.14%) | 60,012 |
| 9 Dec 2019 | USD | 57.32 | 57.55 | 57.21 | 57.37 | 57.37 | +0.02 (+0.03%) | 142,681 |
| 6 Dec 2019 | USD | 57.37 | 57.55 | 57.28 | 57.35 | 57.35 | +0.819 (+1.45%) | 197,251 |
| 5 Dec 2019 | USD | 56.51 | 56.64 | 56.28 | 56.5308 | 56.5308 | +0.341 (+0.61%) | 241,430 |
| 4 Dec 2019 | USD | 55.84 | 56.43 | 55.67 | 56.19 | 56.19 | +0.6 (+1.08%) | 182,653 |
| 3 Dec 2019 | USD | 55.67 | 55.67 | 55.13 | 55.59 | 55.59 | -0.86 (-1.52%) | 292,156 |
| 2 Dec 2019 | USD | 56.95 | 57.21 | 56.41 | 56.45 | 56.45 | -0.3 (-0.53%) | 346,091 |
| 29 Nov 2019 | USD | 56.78 | 56.98 | 56.64 | 56.75 | 56.75 | -0.159 (-0.28%) | 19,921 |
| 28 Nov 2019 | USD | 56.9093 | 56.9093 | 56.9093 | 56.9093 | 56.9093 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 56.7 | 56.98 | 56.64 | 56.9093 | 56.9093 | +0.369 (+0.65%) | 160,324 |
| 26 Nov 2019 | USD | 56.74 | 56.85 | 56.35 | 56.54 | 56.54 | -0.299 (-0.53%) | 275,396 |
| 25 Nov 2019 | USD | 56.6 | 57 | 56.51 | 56.8395 | 56.8395 | +0.39 (+0.69%) | 219,430 |
| 22 Nov 2019 | USD | 56.07 | 56.6 | 56.07 | 56.4497 | 56.4497 | +0.554 (+0.99%) | 184,859 |
| 21 Nov 2019 | USD | 56.04 | 56.17 | 55.65 | 55.8957 | 55.8957 | +0.055 (+0.10%) | 282,111 |
| 20 Nov 2019 | USD | 55.89 | 56.08 | 55.46 | 55.8409 | 55.8409 | -0.329 (-0.59%) | 212,929 |
| 19 Nov 2019 | USD | 56.26 | 56.43 | 55.96 | 56.17 | 56.17 | +0.095 (+0.17%) | 134,977 |
| 18 Nov 2019 | USD | 55.98 | 56.16 | 55.78 | 56.0753 | 56.0753 | +0.075 (+0.13%) | 249,007 |
| 15 Nov 2019 | USD | 55.99 | 56.05 | 55.74 | 56 | 56 | +0.31 (+0.56%) | 112,397 |
| 14 Nov 2019 | USD | 55.53 | 55.76 | 55.42 | 55.69 | 55.69 | -0.08 (-0.14%) | 100,423 |
| 13 Nov 2019 | USD | 55.86 | 56.06 | 55.47 | 55.77 | 55.77 | -0.6 (-1.06%) | 146,797 |
| 12 Nov 2019 | USD | 56.37 | 56.66 | 56.18 | 56.37 | 56.37 | -0.05 (-0.09%) | 74,198 |
| 11 Nov 2019 | USD | 56.37 | 56.6 | 56.24 | 56.42 | 56.42 | -0.24 (-0.42%) | 78,948 |
| 8 Nov 2019 | USD | 56.46 | 56.7423 | 56.2 | 56.66 | 56.66 | +0.01 (+0.02%) | 116,291 |
