| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2019 | USD | 68.01 | 68.02 | 66.35 | 66.88 | 66.88 | -0.83 (-1.23%) | 327,974 |
| 19 Dec 2019 | USD | 67.28 | 67.86 | 66.69 | 67.71 | 67.71 | +0.27 (+0.40%) | 79,150 |
| 18 Dec 2019 | USD | 68.01 | 68.2 | 66.76 | 67.44 | 67.44 | -0.35 (-0.52%) | 106,230 |
| 17 Dec 2019 | USD | 66.68 | 67.89 | 66.39 | 67.79 | 67.79 | +1.24 (+1.86%) | 158,962 |
| 16 Dec 2019 | USD | 67.2 | 68.57 | 66.32 | 66.55 | 66.55 | -0.18 (-0.27%) | 181,541 |
| 13 Dec 2019 | USD | 66.53 | 67.28 | 65.27 | 66.73 | 66.73 | +0.3 (+0.45%) | 222,230 |
| 12 Dec 2019 | USD | 64.68 | 66.76 | 64.59 | 66.43 | 66.43 | +1.72 (+2.66%) | 109,239 |
| 11 Dec 2019 | USD | 63.82 | 64.78 | 63.58 | 64.71 | 64.71 | +1.12 (+1.76%) | 86,795 |
| 10 Dec 2019 | USD | 63.91 | 64.32 | 63.31 | 63.59 | 63.59 | -0.41 (-0.64%) | 77,850 |
| 9 Dec 2019 | USD | 63.92 | 64.16 | 63.7 | 64 | 64 | -0.05 (-0.08%) | 76,517 |
| 6 Dec 2019 | USD | 64.23 | 65.15 | 63.95 | 64.05 | 64.05 | +0.9 (+1.43%) | 96,634 |
| 5 Dec 2019 | USD | 62.89 | 63.36 | 62.31 | 63.15 | 63.15 | +0.42 (+0.67%) | 156,854 |
| 4 Dec 2019 | USD | 63.1 | 64.17 | 62.63 | 62.73 | 62.73 | +0.32 (+0.51%) | 96,639 |
| 3 Dec 2019 | USD | 64.78 | 64.78 | 62.41 | 62.41 | 62.41 | -3.58 (-5.43%) | 127,495 |
| 2 Dec 2019 | USD | 66.6 | 66.96 | 65.78 | 65.99 | 65.99 | -0.4 (-0.60%) | 176,526 |
| 29 Nov 2019 | USD | 66.73 | 66.97 | 66.25 | 66.39 | 66.39 | -0.62 (-0.93%) | 31,380 |
| 28 Nov 2019 | USD | 67.01 | 67.01 | 67.01 | 67.01 | 67.01 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 66.68 | 67.08 | 65.58 | 67.01 | 67.01 | +0.86 (+1.30%) | 59,038 |
| 26 Nov 2019 | USD | 66 | 66.72 | 65.59 | 66.15 | 66.15 | +0.19 (+0.29%) | 85,417 |
| 25 Nov 2019 | USD | 63.57 | 66.1 | 63.04 | 65.96 | 65.96 | +2.82 (+4.47%) | 139,777 |
| 22 Nov 2019 | USD | 62.63 | 63.295 | 62.39 | 63.14 | 63.14 | +0.78 (+1.25%) | 100,018 |
| 21 Nov 2019 | USD | 62.82 | 63.14 | 62.25 | 62.36 | 62.36 | -0.21 (-0.34%) | 194,358 |
| 20 Nov 2019 | USD | 63.08 | 63.83 | 62.51 | 62.57 | 62.57 | -0.76 (-1.20%) | 125,984 |
| 19 Nov 2019 | USD | 64.12 | 64.48 | 63.25 | 63.33 | 63.33 | -0.36 (-0.57%) | 104,380 |
| 18 Nov 2019 | USD | 63.85 | 64.08 | 62.66 | 63.69 | 63.69 | -0.36 (-0.56%) | 114,998 |
| 15 Nov 2019 | USD | 65.03 | 65.03 | 63.85 | 64.05 | 64.05 | -0.37 (-0.57%) | 82,664 |
| 14 Nov 2019 | USD | 64.12 | 65.005 | 64.06 | 64.42 | 64.42 | -0.13 (-0.20%) | 69,436 |
| 13 Nov 2019 | USD | 65.56 | 65.87 | 64.36 | 64.55 | 64.55 | -1.71 (-2.58%) | 103,326 |
| 12 Nov 2019 | USD | 67.16 | 67.16 | 66 | 66.26 | 66.26 | -0.67 (-1.00%) | 95,215 |
| 11 Nov 2019 | USD | 66.55 | 67.45 | 65.63 | 66.93 | 66.93 | -0.3 (-0.45%) | 101,725 |
