| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2019 | USD | 59.2 | 59.34 | 58.81 | 59.11 | 59.11 | 0.0 (0.0%) | 842,563 |
| 26 Dec 2019 | USD | 58.48 | 59.13 | 58.1 | 59.11 | 59.11 | +0.73 (+1.25%) | 909,379 |
| 25 Dec 2019 | USD | 58.38 | 58.38 | 58.38 | 58.38 | 58.38 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 58.57 | 58.57 | 58.04 | 58.38 | 58.38 | -0.13 (-0.22%) | 497,076 |
| 23 Dec 2019 | USD | 57.52 | 58.53 | 57.3601 | 58.51 | 58.51 | +0.95 (+1.65%) | 1,972,219 |
| 20 Dec 2019 | USD | 56.03 | 57.98 | 56 | 57.56 | 57.56 | +2.22 (+4.01%) | 2,975,058 |
| 19 Dec 2019 | USD | 54.79 | 55.74 | 54.785 | 55.34 | 55.34 | +0.51 (+0.93%) | 2,071,761 |
| 18 Dec 2019 | USD | 55.32 | 55.32 | 54.59 | 54.83 | 54.83 | -0.44 (-0.80%) | 1,594,037 |
| 17 Dec 2019 | USD | 55.24 | 55.4756 | 54.7973 | 55.27 | 55.27 | +0.05 (+0.09%) | 1,470,300 |
| 16 Dec 2019 | USD | 56.36 | 56.36 | 55.19 | 55.22 | 55.22 | -0.56 (-1.00%) | 1,468,211 |
| 13 Dec 2019 | USD | 56.26 | 56.72 | 55.65 | 55.78 | 55.78 | -0.35 (-0.62%) | 1,057,735 |
| 12 Dec 2019 | USD | 55.45 | 56.26 | 55.21 | 56.13 | 56.13 | +0.72 (+1.30%) | 1,403,375 |
| 11 Dec 2019 | USD | 55 | 55.67 | 54.9 | 55.41 | 55.41 | +0.63 (+1.15%) | 1,250,240 |
| 10 Dec 2019 | USD | 54.79 | 54.86 | 54.35 | 54.78 | 54.78 | -0.08 (-0.15%) | 906,810 |
| 9 Dec 2019 | USD | 54.75 | 54.99 | 54.53 | 54.86 | 54.86 | +0.15 (+0.27%) | 820,180 |
| 6 Dec 2019 | USD | 54.76 | 55.18 | 54.5 | 54.71 | 54.71 | +0.46 (+0.85%) | 1,313,991 |
| 5 Dec 2019 | USD | 53.97 | 54.39 | 53.88 | 54.25 | 54.25 | +0.64 (+1.19%) | 1,159,504 |
| 4 Dec 2019 | USD | 52.86 | 53.81 | 52.858 | 53.61 | 53.61 | +0.75 (+1.42%) | 1,256,908 |
| 3 Dec 2019 | USD | 52.34 | 52.985 | 52.1 | 52.86 | 52.86 | -0.29 (-0.55%) | 1,696,263 |
| 2 Dec 2019 | USD | 53.7 | 53.97 | 52.98 | 53.15 | 53.15 | -0.49 (-0.91%) | 1,197,152 |
| 29 Nov 2019 | USD | 54.43 | 54.672 | 53.58 | 53.64 | 53.64 | -1 (-1.83%) | 606,645 |
| 28 Nov 2019 | USD | 54.64 | 54.64 | 54.64 | 54.64 | 54.64 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 54.3 | 54.7075 | 53.94 | 54.64 | 54.64 | +0.71 (+1.32%) | 1,075,456 |
| 26 Nov 2019 | USD | 53.9 | 54.44 | 53.78 | 53.93 | 53.93 | -0.04 (-0.07%) | 2,092,896 |
| 25 Nov 2019 | USD | 54.36 | 54.52 | 53.92 | 53.97 | 53.97 | -0.04 (-0.07%) | 1,149,116 |
| 22 Nov 2019 | USD | 53.75 | 54.32 | 53.6 | 54.01 | 54.01 | +0.59 (+1.10%) | 1,673,968 |
| 21 Nov 2019 | USD | 52.48 | 53.5 | 52.26 | 53.42 | 53.42 | +0.64 (+1.21%) | 3,274,037 |
| 20 Nov 2019 | USD | 53.29 | 53.61 | 52.53 | 52.78 | 52.78 | -0.88 (-1.64%) | 2,196,521 |
| 19 Nov 2019 | USD | 53.7 | 54.27 | 53.51 | 53.66 | 53.66 | +0.17 (+0.32%) | 1,912,905 |
| 18 Nov 2019 | USD | 53.1 | 53.55 | 52.56 | 53.49 | 53.49 | +0.43 (+0.81%) | 1,242,669 |
