| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2019 | USD | 71.78 | 71.92 | 71.23 | 71.65 | 71.65 | +0.11 (+0.15%) | 1,229,853 |
| 26 Dec 2019 | USD | 70.94 | 71.56 | 70.148 | 71.54 | 71.54 | +0.93 (+1.32%) | 1,147,746 |
| 25 Dec 2019 | USD | 70.61 | 70.61 | 70.61 | 70.61 | 70.61 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 70.23 | 70.76 | 70.12 | 70.61 | 70.61 | +0.17 (+0.24%) | 783,765 |
| 23 Dec 2019 | USD | 71.91 | 72.39 | 70.24 | 70.44 | 70.44 | -1.11 (-1.55%) | 3,092,322 |
| 20 Dec 2019 | USD | 70.54 | 71.84 | 69.98 | 71.55 | 71.55 | +1.72 (+2.46%) | 27,143,650 |
| 19 Dec 2019 | USD | 64 | 70.65 | 63.42 | 69.83 | 69.83 | +5.88 (+9.19%) | 6,889,269 |
| 18 Dec 2019 | USD | 63.03 | 64.53 | 63.03 | 63.95 | 63.95 | +1.04 (+1.65%) | 2,972,998 |
| 17 Dec 2019 | USD | 64.06 | 65 | 62.91 | 62.91 | 62.91 | -0.65 (-1.02%) | 4,795,635 |
| 16 Dec 2019 | USD | 64.68 | 65.47 | 63.23 | 63.56 | 63.56 | -0.78 (-1.21%) | 5,895,930 |
| 13 Dec 2019 | USD | 69.23 | 74.02 | 63.74 | 64.34 | 64.34 | -5.09 (-7.33%) | 4,318,973 |
| 12 Dec 2019 | USD | 69.25 | 70.05 | 68.64 | 69.43 | 69.43 | -0.01 (-0.01%) | 570,951 |
| 11 Dec 2019 | USD | 69.58 | 69.58 | 68.84 | 69.44 | 69.44 | -0.16 (-0.23%) | 725,266 |
| 10 Dec 2019 | USD | 68.92 | 69.8 | 68.81 | 69.6 | 69.6 | +0.55 (+0.80%) | 717,811 |
| 9 Dec 2019 | USD | 70.34 | 70.535 | 68.83 | 69.05 | 69.05 | -1.43 (-2.03%) | 664,007 |
| 6 Dec 2019 | USD | 70.64 | 70.82 | 70.3 | 70.48 | 70.48 | +0.35 (+0.50%) | 729,683 |
| 5 Dec 2019 | USD | 69.82 | 70.31 | 69.56 | 70.13 | 70.13 | +0.65 (+0.94%) | 715,332 |
| 4 Dec 2019 | USD | 68.92 | 69.95 | 68.92 | 69.48 | 69.48 | +0.32 (+0.46%) | 1,090,406 |
| 3 Dec 2019 | USD | 68.23 | 69.39 | 67.82 | 69.16 | 69.16 | +0.15 (+0.22%) | 1,457,090 |
| 2 Dec 2019 | USD | 69.75 | 69.75 | 68.23 | 69.01 | 69.01 | -0.8 (-1.15%) | 849,684 |
| 29 Nov 2019 | USD | 70.25 | 71 | 69.74 | 69.81 | 69.81 | -0.66 (-0.94%) | 512,669 |
| 28 Nov 2019 | USD | 70.47 | 70.47 | 70.47 | 70.47 | 70.47 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 69.8 | 70.65 | 69.68 | 70.47 | 70.47 | +0.82 (+1.18%) | 869,969 |
| 26 Nov 2019 | USD | 69.08 | 70.35 | 68.8 | 69.65 | 69.65 | +0.62 (+0.90%) | 1,307,366 |
| 25 Nov 2019 | USD | 67.98 | 69.4 | 67.965 | 69.03 | 69.03 | +1.44 (+2.13%) | 1,750,221 |
| 22 Nov 2019 | USD | 65.29 | 67.97 | 65.29 | 67.59 | 67.59 | +1.43 (+2.16%) | 1,586,332 |
| 21 Nov 2019 | USD | 67.67 | 67.94 | 66.16 | 66.16 | 66.16 | -1.55 (-2.29%) | 1,345,951 |
| 20 Nov 2019 | USD | 67.72 | 68.86 | 67.19 | 67.71 | 67.71 | -0.51 (-0.75%) | 1,013,366 |
| 19 Nov 2019 | USD | 67.12 | 68.62 | 66.845 | 68.22 | 68.22 | +1.34 (+2.00%) | 1,555,454 |
| 18 Nov 2019 | USD | 65.4 | 67.23 | 65.39 | 66.88 | 66.88 | +1.48 (+2.26%) | 1,145,149 |
