| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2019 | USD | 103.99 | 104.39 | 102.27 | 102.47 | 102.47 | -1.96 (-1.88%) | 984,616 |
| 11 Dec 2019 | USD | 106.24 | 106.24 | 103.8 | 104.43 | 104.43 | -1.63 (-1.54%) | 1,155,259 |
| 10 Dec 2019 | USD | 106.05 | 106.71 | 105.72 | 106.06 | 106.06 | -0.47 (-0.44%) | 588,827 |
| 9 Dec 2019 | USD | 107.48 | 107.57 | 106.36 | 106.53 | 106.53 | -0.77 (-0.72%) | 508,138 |
| 6 Dec 2019 | USD | 107.1 | 107.79 | 106.88 | 107.3 | 107.3 | +0.55 (+0.52%) | 796,009 |
| 5 Dec 2019 | USD | 106.35 | 107.02 | 105.63 | 106.75 | 106.75 | +0.48 (+0.45%) | 1,091,914 |
| 4 Dec 2019 | USD | 105.54 | 107.27 | 105.46 | 106.27 | 106.27 | +0.07 (+0.07%) | 812,343 |
| 3 Dec 2019 | USD | 105.7 | 106.27 | 105 | 106.2 | 106.2 | +0.5 (+0.47%) | 818,510 |
| 2 Dec 2019 | USD | 104.87 | 105.82 | 103.29 | 105.7 | 105.7 | +0.61 (+0.58%) | 734,679 |
| 29 Nov 2019 | USD | 106.15 | 106.4 | 104.87 | 105.09 | 105.09 | -0.99 (-0.93%) | 386,438 |
| 28 Nov 2019 | USD | 106.08 | 106.08 | 106.08 | 106.08 | 106.08 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 107.55 | 107.71 | 105.67 | 106.08 | 106.08 | -1.11 (-1.04%) | 885,829 |
| 26 Nov 2019 | USD | 105.84 | 107.2 | 105.55 | 107.19 | 107.19 | +1.36 (+1.29%) | 1,597,753 |
| 25 Nov 2019 | USD | 107.57 | 108.31 | 104.65 | 105.83 | 105.83 | -2.57 (-2.37%) | 1,829,374 |
| 22 Nov 2019 | USD | 105.87 | 113 | 105.5 | 108.4 | 108.4 | +4.25 (+4.08%) | 3,017,088 |
| 21 Nov 2019 | USD | 105.45 | 105.79 | 104.11 | 104.15 | 104.15 | -1.3 (-1.23%) | 1,414,630 |
| 20 Nov 2019 | USD | 104.38 | 105.77 | 103.99 | 105.45 | 105.45 | +1.3 (+1.25%) | 1,325,458 |
| 19 Nov 2019 | USD | 105.32 | 105.76 | 103.68 | 104.15 | 104.15 | -1.18 (-1.12%) | 1,471,367 |
| 18 Nov 2019 | USD | 104.97 | 105.87 | 104.06 | 105.33 | 105.33 | +0.33 (+0.31%) | 1,057,174 |
| 15 Nov 2019 | USD | 104.53 | 105.48 | 104.53 | 105 | 105 | +0.51 (+0.49%) | 827,532 |
| 14 Nov 2019 | USD | 104.7 | 105.22 | 103.22 | 104.49 | 104.49 | -1.29 (-1.22%) | 955,859 |
| 13 Nov 2019 | USD | 103.2 | 106.1 | 102.81 | 105.78 | 105.78 | +0.65 (+0.62%) | 1,031,739 |
| 12 Nov 2019 | USD | 104.46 | 105.18 | 104.2706 | 105.13 | 105.13 | +0.7 (+0.67%) | 704,519 |
| 11 Nov 2019 | USD | 105.95 | 106.1 | 103.86 | 104.43 | 104.43 | -1.84 (-1.73%) | 1,163,039 |
| 8 Nov 2019 | USD | 107.14 | 107.28 | 106.11 | 106.27 | 106.27 | -0.86 (-0.80%) | 568,355 |
| 7 Nov 2019 | USD | 108.25 | 108.475 | 106.62 | 107.13 | 107.13 | -1.2 (-1.11%) | 669,151 |
| 6 Nov 2019 | USD | 107.93 | 109.74 | 107.63 | 108.33 | 108.33 | +0.89 (+0.83%) | 824,177 |
| 5 Nov 2019 | USD | 106.92 | 108.0303 | 106.33 | 107.44 | 107.44 | +0.52 (+0.49%) | 672,913 |
| 4 Nov 2019 | USD | 105.53 | 106.96 | 105.42 | 106.92 | 106.92 | +1.34 (+1.27%) | 654,055 |
| 1 Nov 2019 | USD | 105.7 | 105.97 | 104.73 | 105.58 | 105.58 | -0.1 (-0.09%) | 765,467 |
