| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2019 | USD | 55.38 | 55.59 | 54.97 | 54.98 | 54.98 | -0.6 (-1.08%) | 431,115 |
| 2 Dec 2019 | USD | 55.9 | 56.19 | 55.18 | 55.58 | 55.58 | -0.15 (-0.27%) | 386,454 |
| 29 Nov 2019 | USD | 55.78 | 55.97 | 55.4 | 55.73 | 55.73 | -0.16 (-0.29%) | 342,497 |
| 28 Nov 2019 | USD | 55.89 | 55.89 | 55.89 | 55.89 | 55.89 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 56.2 | 56.47 | 55.1 | 55.89 | 55.89 | -0.18 (-0.32%) | 513,760 |
| 26 Nov 2019 | USD | 56.51 | 56.8 | 55.675 | 56.07 | 56.07 | -0.49 (-0.87%) | 308,882 |
| 25 Nov 2019 | USD | 56.5 | 56.844 | 55.96 | 56.56 | 56.56 | +0.07 (+0.12%) | 237,859 |
| 22 Nov 2019 | USD | 55.84 | 56.58 | 55.63 | 56.49 | 56.49 | +0.8 (+1.44%) | 277,206 |
| 21 Nov 2019 | USD | 54.78 | 55.75 | 54.62 | 55.69 | 55.69 | +1.18 (+2.16%) | 435,821 |
| 20 Nov 2019 | USD | 54.32 | 54.86 | 54.32 | 54.51 | 54.51 | +0.19 (+0.35%) | 464,915 |
| 19 Nov 2019 | USD | 54.31 | 54.636 | 54.04 | 54.32 | 54.32 | -0.07 (-0.13%) | 481,377 |
| 18 Nov 2019 | USD | 55 | 55 | 54.153 | 54.39 | 54.39 | -0.74 (-1.34%) | 214,610 |
| 15 Nov 2019 | USD | 55.14 | 55.63 | 54.88 | 55.13 | 55.13 | +0.13 (+0.24%) | 345,976 |
| 14 Nov 2019 | USD | 55.13 | 55.44 | 54.61 | 55 | 55 | +0.02 (+0.04%) | 386,338 |
| 13 Nov 2019 | USD | 54.67 | 55.69 | 54.5 | 54.98 | 54.98 | +0.23 (+0.42%) | 668,516 |
| 12 Nov 2019 | USD | 54.35 | 55.001 | 54.04 | 54.75 | 54.75 | +0.48 (+0.88%) | 250,611 |
| 11 Nov 2019 | USD | 54.37 | 54.94 | 54.03 | 54.27 | 54.27 | -0.3 (-0.55%) | 244,237 |
| 8 Nov 2019 | USD | 54.33 | 54.92 | 54 | 54.57 | 54.57 | +0.21 (+0.39%) | 309,452 |
| 7 Nov 2019 | USD | 55.22 | 55.63 | 54.3 | 54.36 | 54.36 | -0.79 (-1.43%) | 281,259 |
| 6 Nov 2019 | USD | 54.52 | 55.2 | 54.21 | 55.15 | 55.15 | +0.63 (+1.16%) | 500,034 |
| 5 Nov 2019 | USD | 55.34 | 55.61 | 54.2 | 54.52 | 54.52 | -0.67 (-1.21%) | 586,768 |
| 4 Nov 2019 | USD | 56.16 | 56.53 | 55.03 | 55.19 | 55.19 | -0.77 (-1.38%) | 545,149 |
| 1 Nov 2019 | USD | 56.11 | 56.62 | 55.64 | 55.96 | 55.96 | +0.07 (+0.13%) | 297,406 |
| 31 Oct 2019 | USD | 55.81 | 56.12 | 55.32 | 55.89 | 55.89 | -0.14 (-0.25%) | 396,607 |
| 30 Oct 2019 | USD | 56.2 | 56.415 | 55.19 | 56.03 | 56.03 | -0.88 (-1.55%) | 436,552 |
| 29 Oct 2019 | USD | 57.69 | 57.9 | 56.65 | 56.91 | 56.91 | -0.44 (-0.77%) | 529,848 |
| 28 Oct 2019 | USD | 57.5 | 57.79 | 56.7 | 57.35 | 57.35 | +0.34 (+0.60%) | 447,464 |
| 25 Oct 2019 | USD | 55.86 | 57.61 | 55.4718 | 57.01 | 57.01 | +1.84 (+3.34%) | 556,183 |
| 24 Oct 2019 | USD | 54.26 | 55.2 | 53.91 | 55.17 | 55.17 | +1.11 (+2.05%) | 421,304 |
| 23 Oct 2019 | USD | 54.36 | 54.6398 | 53.85 | 54.06 | 54.06 | -0.3 (-0.55%) | 169,022 |
