| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | USD | 68 | 68.36 | 65.77 | 66.98 | 66.98 | -0.45 (-0.67%) | 607,331 |
| 6 Dec 2019 | USD | 67.69 | 68.6 | 66.76 | 67.43 | 67.43 | +0.31 (+0.46%) | 370,226 |
| 5 Dec 2019 | USD | 67.09 | 67.55 | 65.97 | 67.12 | 67.12 | +0.03 (+0.04%) | 309,146 |
| 4 Dec 2019 | USD | 66 | 68.06 | 65.29 | 67.09 | 67.09 | +1.56 (+2.38%) | 318,773 |
| 3 Dec 2019 | USD | 64.32 | 65.82 | 63.91 | 65.53 | 65.53 | +0.36 (+0.55%) | 271,170 |
| 2 Dec 2019 | USD | 64.97 | 65.67 | 63.425 | 65.17 | 65.17 | +0.02 (+0.03%) | 664,947 |
| 29 Nov 2019 | USD | 64.73 | 66.44 | 64.15 | 65.15 | 65.15 | +0.31 (+0.48%) | 130,036 |
| 28 Nov 2019 | USD | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 63.82 | 65.43 | 63.445 | 64.84 | 64.84 | +1 (+1.57%) | 244,253 |
| 26 Nov 2019 | USD | 60.46 | 64.1 | 60.46 | 63.84 | 63.84 | +1.24 (+1.98%) | 416,025 |
| 25 Nov 2019 | USD | 61.66 | 63.18 | 61.3 | 62.6 | 62.6 | +1.32 (+2.15%) | 653,024 |
| 22 Nov 2019 | USD | 58.29 | 61.36 | 58.07 | 61.28 | 61.28 | +3.28 (+5.66%) | 344,696 |
| 21 Nov 2019 | USD | 57.62 | 58.7 | 56.68 | 58 | 58 | +0.5 (+0.87%) | 302,529 |
| 20 Nov 2019 | USD | 56.01 | 59.1 | 56.01 | 57.5 | 57.5 | +1.32 (+2.35%) | 459,231 |
| 19 Nov 2019 | USD | 54.31 | 56.78 | 53.71 | 56.18 | 56.18 | +2.17 (+4.02%) | 223,265 |
| 18 Nov 2019 | USD | 54.95 | 55.495 | 53.89 | 54.01 | 54.01 | -0.94 (-1.71%) | 238,077 |
| 15 Nov 2019 | USD | 52.71 | 55.17 | 51.84 | 54.95 | 54.95 | +2.62 (+5.01%) | 496,265 |
| 14 Nov 2019 | USD | 53.33 | 53.695 | 51.61 | 52.33 | 52.33 | -1.21 (-2.26%) | 427,885 |
| 13 Nov 2019 | USD | 54.44 | 54.44 | 52.52 | 53.54 | 53.54 | -0.95 (-1.74%) | 350,725 |
| 12 Nov 2019 | USD | 55 | 55.37 | 53.638 | 54.49 | 54.49 | -0.96 (-1.73%) | 486,349 |
| 11 Nov 2019 | USD | 56 | 56.74 | 51.14 | 55.45 | 55.45 | -4.56 (-7.60%) | 2,065,447 |
| 8 Nov 2019 | USD | 58.9 | 60.89 | 58.14 | 60.01 | 60.01 | +1.39 (+2.37%) | 390,873 |
| 7 Nov 2019 | USD | 57.28 | 59.92 | 57.28 | 58.62 | 58.62 | +1.52 (+2.66%) | 271,484 |
| 6 Nov 2019 | USD | 57.36 | 58.1599 | 56.862 | 57.1 | 57.1 | -0.06 (-0.10%) | 337,590 |
| 5 Nov 2019 | USD | 57.12 | 59.68 | 56.31 | 57.16 | 57.16 | -1.75 (-2.97%) | 599,181 |
| 4 Nov 2019 | USD | 59.82 | 59.9692 | 58.65 | 58.91 | 58.91 | -0.4 (-0.67%) | 202,104 |
| 1 Nov 2019 | USD | 57.54 | 59.74 | 57.5 | 59.31 | 59.31 | +1.98 (+3.45%) | 278,905 |
| 31 Oct 2019 | USD | 57.61 | 57.99 | 56.405 | 57.33 | 57.33 | -0.51 (-0.88%) | 324,900 |
| 30 Oct 2019 | USD | 57.58 | 58.11 | 56.6 | 57.84 | 57.84 | +0.3 (+0.52%) | 209,281 |
| 29 Oct 2019 | USD | 58.17 | 58.29 | 56.97 | 57.54 | 57.54 | -0.3 (-0.52%) | 323,108 |
