| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2019 | USD | 52.52 | 52.71 | 51.8 | 51.97 | 51.97 | -0.3 (-0.57%) | 601,760 |
| 20 Dec 2019 | USD | 52.34 | 52.58 | 52.08 | 52.27 | 52.27 | +0.05 (+0.10%) | 2,915,053 |
| 19 Dec 2019 | USD | 51.99 | 52.27 | 51.88 | 52.22 | 52.22 | +0.26 (+0.50%) | 818,963 |
| 18 Dec 2019 | USD | 51.22 | 52.05 | 51.22 | 51.96 | 51.96 | +0.66 (+1.29%) | 1,015,046 |
| 17 Dec 2019 | USD | 52.39 | 52.47 | 51.16 | 51.3 | 51.3 | -0.81 (-1.55%) | 952,409 |
| 16 Dec 2019 | USD | 51.82 | 52.19 | 51.27 | 52.11 | 52.11 | +0.39 (+0.75%) | 1,093,737 |
| 13 Dec 2019 | USD | 52.01 | 52.29 | 51.17 | 51.72 | 51.72 | -0.23 (-0.44%) | 1,253,938 |
| 12 Dec 2019 | USD | 53.1 | 53.33 | 51.55 | 51.95 | 51.95 | -1.16 (-2.18%) | 1,381,020 |
| 11 Dec 2019 | USD | 54.16 | 54.36 | 52.86 | 53.11 | 53.11 | -1.13 (-2.08%) | 794,453 |
| 10 Dec 2019 | USD | 54.58 | 54.75 | 54.01 | 54.24 | 54.24 | -0.35 (-0.64%) | 568,028 |
| 9 Dec 2019 | USD | 54.75 | 54.84 | 54.25 | 54.59 | 54.59 | +0.01 (+0.02%) | 595,607 |
| 6 Dec 2019 | USD | 54.6 | 55.02 | 54.41 | 54.58 | 54.58 | -0.03 (-0.05%) | 944,267 |
| 5 Dec 2019 | USD | 54.71 | 54.92 | 54.33 | 54.61 | 54.61 | -0.5 (-0.91%) | 987,013 |
| 4 Dec 2019 | USD | 54.64 | 55.48 | 54.64 | 55.11 | 55.11 | +0.28 (+0.51%) | 933,175 |
| 3 Dec 2019 | USD | 54.33 | 55.15 | 54.13 | 54.83 | 54.83 | +0.46 (+0.85%) | 693,706 |
| 2 Dec 2019 | USD | 55.57 | 55.57 | 54.33 | 54.37 | 54.37 | -1.37 (-2.46%) | 1,387,137 |
| 29 Nov 2019 | USD | 56.42 | 56.75 | 55.68 | 55.74 | 55.74 | -0.74 (-1.31%) | 457,680 |
| 28 Nov 2019 | USD | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 55.7 | 56.538 | 55.39 | 56.48 | 56.48 | +0.98 (+1.77%) | 1,190,708 |
| 26 Nov 2019 | USD | 55.24 | 55.65 | 55.18 | 55.5 | 55.5 | +0.32 (+0.58%) | 1,610,152 |
| 25 Nov 2019 | USD | 55.37 | 55.9 | 55.11 | 55.18 | 55.18 | -0.08 (-0.14%) | 705,160 |
| 22 Nov 2019 | USD | 55.72 | 55.94 | 54.77 | 55.26 | 55.26 | -0.34 (-0.61%) | 550,824 |
| 21 Nov 2019 | USD | 56.54 | 56.57 | 55.54 | 55.6 | 55.6 | -1.19 (-2.10%) | 659,749 |
| 20 Nov 2019 | USD | 57.2 | 57.42 | 56.38 | 56.79 | 56.79 | -0.45 (-0.79%) | 856,924 |
| 19 Nov 2019 | USD | 57.02 | 57.36 | 56.82 | 57.24 | 57.24 | +0.22 (+0.39%) | 588,056 |
| 18 Nov 2019 | USD | 56.77 | 57.61 | 56.72 | 57.02 | 57.02 | +0.41 (+0.72%) | 711,259 |
| 15 Nov 2019 | USD | 56.22 | 56.67 | 56.05 | 56.61 | 56.61 | +0.43 (+0.77%) | 770,363 |
| 14 Nov 2019 | USD | 55.94 | 56.43 | 55.805 | 56.18 | 56.18 | +0.52 (+0.93%) | 685,470 |
| 13 Nov 2019 | USD | 55.03 | 55.87 | 54.97 | 55.66 | 55.66 | +0.72 (+1.31%) | 679,518 |
| 12 Nov 2019 | USD | 55.73 | 55.985 | 54.88 | 54.94 | 54.94 | -0.58 (-1.04%) | 925,433 |
