| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2019 | USD | 53.91 | 53.95 | 53.35 | 53.6 | 53.6 | +0.36 (+0.68%) | 27,423,670 |
| 19 Dec 2019 | USD | 53.3 | 53.6 | 53.04 | 53.24 | 53.24 | -0.15 (-0.28%) | 11,910,120 |
| 18 Dec 2019 | USD | 53.06 | 53.61 | 52.95 | 53.39 | 53.39 | +0.55 (+1.04%) | 14,123,170 |
| 17 Dec 2019 | USD | 53.89 | 54.06 | 52.83 | 52.84 | 52.84 | -1.15 (-2.13%) | 19,782,561 |
| 16 Dec 2019 | USD | 54.6 | 54.98 | 53.7 | 53.99 | 53.99 | -0.52 (-0.95%) | 19,951,520 |
| 13 Dec 2019 | USD | 55 | 55.4 | 54.42 | 54.51 | 54.51 | -1.96 (-3.47%) | 21,426,529 |
| 12 Dec 2019 | USD | 56.3 | 56.66 | 55.76 | 56.47 | 56.47 | +0.16 (+0.28%) | 15,433,070 |
| 11 Dec 2019 | USD | 55.8 | 56.5 | 55.65 | 56.31 | 56.31 | +0.49 (+0.88%) | 12,159,820 |
| 10 Dec 2019 | USD | 55.4 | 55.905 | 55.23 | 55.82 | 55.82 | +0.51 (+0.92%) | 10,719,910 |
| 9 Dec 2019 | USD | 54.84 | 55.48 | 54.76 | 55.31 | 55.31 | +0.48 (+0.88%) | 12,128,860 |
| 6 Dec 2019 | USD | 55.03 | 55.13 | 54.61 | 54.83 | 54.83 | +0.15 (+0.27%) | 9,088,555 |
| 5 Dec 2019 | USD | 54.5 | 54.83 | 54.3 | 54.68 | 54.68 | +0.27 (+0.50%) | 10,557,400 |
| 4 Dec 2019 | USD | 54.9 | 54.9 | 54.1843 | 54.41 | 54.41 | -0.18 (-0.33%) | 11,436,870 |
| 3 Dec 2019 | USD | 54.62 | 54.99 | 54.46 | 54.59 | 54.59 | -0.84 (-1.52%) | 14,320,510 |
| 2 Dec 2019 | USD | 56.23 | 56.46 | 55.38 | 55.43 | 55.43 | -0.71 (-1.26%) | 14,314,180 |
| 29 Nov 2019 | USD | 56.33 | 56.49 | 56.09 | 56.14 | 56.14 | -0.47 (-0.83%) | 6,479,396 |
| 28 Nov 2019 | USD | 56.61 | 56.61 | 56.61 | 56.61 | 56.61 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 56.9 | 56.91 | 56.38 | 56.61 | 56.61 | +0.1 (+0.18%) | 5,790,026 |
| 26 Nov 2019 | USD | 56.75 | 56.86 | 56.415 | 56.51 | 56.51 | -0.05 (-0.09%) | 12,078,600 |
| 25 Nov 2019 | USD | 56.46 | 56.68 | 56.28 | 56.56 | 56.56 | +0.17 (+0.30%) | 7,977,693 |
| 22 Nov 2019 | USD | 56.42 | 57.058 | 56.245 | 56.39 | 56.39 | +0.16 (+0.28%) | 6,346,924 |
| 21 Nov 2019 | USD | 56.22 | 56.59 | 56.12 | 56.23 | 56.23 | -0.01 (-0.02%) | 8,067,136 |
| 20 Nov 2019 | USD | 56.22 | 56.62 | 55.81 | 56.24 | 56.24 | -0.03 (-0.05%) | 9,117,146 |
| 19 Nov 2019 | USD | 56.47 | 56.95 | 56.26 | 56.27 | 56.27 | +0.08 (+0.14%) | 7,199,492 |
| 18 Nov 2019 | USD | 56.56 | 56.56 | 55.96 | 56.19 | 56.19 | -0.23 (-0.41%) | 6,924,199 |
| 15 Nov 2019 | USD | 56.4 | 56.555 | 56.265 | 56.42 | 56.42 | +0.33 (+0.59%) | 7,216,865 |
| 14 Nov 2019 | USD | 55.81 | 56.325 | 55.64 | 56.09 | 56.09 | -0.12 (-0.21%) | 9,056,240 |
| 13 Nov 2019 | USD | 56.21 | 56.56 | 56.17 | 56.21 | 56.21 | -0.38 (-0.67%) | 6,818,251 |
| 12 Nov 2019 | USD | 56.53 | 56.845 | 56.415 | 56.59 | 56.59 | +0.16 (+0.28%) | 6,184,949 |
| 11 Nov 2019 | USD | 56.2 | 56.61 | 56.18 | 56.43 | 56.43 | -0.06 (-0.11%) | 5,018,039 |
