| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2019 | USD | 65.57 | 65.9314 | 64.82 | 65.75 | 65.75 | +0.29 (+0.44%) | 174,166 |
| 20 Dec 2019 | USD | 64.38 | 65.5 | 64.06 | 65.46 | 65.46 | +1.32 (+2.06%) | 716,197 |
| 19 Dec 2019 | USD | 64.46 | 64.73 | 63.87 | 64.14 | 64.14 | -0.2 (-0.31%) | 294,797 |
| 18 Dec 2019 | USD | 64.55 | 64.55 | 63.88 | 64.34 | 64.34 | +0.12 (+0.19%) | 164,372 |
| 17 Dec 2019 | USD | 64.38 | 64.48 | 63.46 | 64.22 | 64.22 | -0.17 (-0.26%) | 180,734 |
| 16 Dec 2019 | USD | 64.19 | 64.72 | 64.13 | 64.39 | 64.39 | +0.5 (+0.78%) | 247,301 |
| 13 Dec 2019 | USD | 64.03 | 64.49 | 63.51 | 63.89 | 63.89 | -0.18 (-0.28%) | 143,617 |
| 12 Dec 2019 | USD | 64.01 | 64.74 | 63.61 | 64.07 | 64.07 | +0.06 (+0.09%) | 197,442 |
| 11 Dec 2019 | USD | 63.81 | 64.18 | 63.4041 | 64.01 | 64.01 | +0.29 (+0.46%) | 93,588 |
| 10 Dec 2019 | USD | 63.36 | 63.745 | 63.145 | 63.72 | 63.72 | +0.29 (+0.46%) | 127,939 |
| 9 Dec 2019 | USD | 64.05 | 64.05 | 63.35 | 63.43 | 63.43 | -0.75 (-1.17%) | 114,549 |
| 6 Dec 2019 | USD | 64.24 | 64.58 | 64.115 | 64.18 | 64.18 | +0.66 (+1.04%) | 143,188 |
| 5 Dec 2019 | USD | 63.39 | 63.68 | 63.09 | 63.52 | 63.52 | +0.32 (+0.51%) | 161,711 |
| 4 Dec 2019 | USD | 63.88 | 64.18 | 63.15 | 63.2 | 63.2 | -0.23 (-0.36%) | 183,912 |
| 3 Dec 2019 | USD | 62.85 | 63.52 | 62.575 | 63.43 | 63.43 | +0.02 (+0.03%) | 168,405 |
| 2 Dec 2019 | USD | 63.31 | 63.91 | 63.06 | 63.41 | 63.41 | +0.12 (+0.19%) | 232,834 |
| 29 Nov 2019 | USD | 63.64 | 63.79 | 62.99 | 63.29 | 63.29 | -0.49 (-0.77%) | 75,325 |
| 28 Nov 2019 | USD | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 63.96 | 63.96 | 63.14 | 63.78 | 63.78 | +0.1 (+0.16%) | 423,807 |
| 26 Nov 2019 | USD | 63.75 | 64.08 | 63.13 | 63.68 | 63.68 | -0.03 (-0.05%) | 273,398 |
| 25 Nov 2019 | USD | 62.79 | 63.98 | 62.36 | 63.71 | 63.71 | +1.23 (+1.97%) | 274,103 |
| 22 Nov 2019 | USD | 62.83 | 63.06 | 62.43 | 62.48 | 62.48 | -0.02 (-0.03%) | 136,517 |
| 21 Nov 2019 | USD | 62.93 | 62.93 | 62.3 | 62.5 | 62.5 | -0.21 (-0.33%) | 183,058 |
| 20 Nov 2019 | USD | 62.31 | 63.55 | 62.16 | 62.71 | 62.71 | +0.15 (+0.24%) | 365,561 |
| 19 Nov 2019 | USD | 62.74 | 63.33 | 62.41 | 62.56 | 62.56 | +0.2 (+0.32%) | 231,133 |
| 18 Nov 2019 | USD | 62.59 | 62.795 | 61.91 | 62.36 | 62.36 | -0.44 (-0.70%) | 305,873 |
| 15 Nov 2019 | USD | 63.39 | 63.66 | 62.56 | 62.8 | 62.8 | -0.2 (-0.32%) | 1,025,002 |
| 14 Nov 2019 | USD | 63.34 | 63.41 | 62.45 | 63 | 63 | -0.51 (-0.80%) | 201,205 |
| 13 Nov 2019 | USD | 62.74 | 63.87 | 62.525 | 63.51 | 63.51 | +0.11 (+0.17%) | 304,834 |
| 12 Nov 2019 | USD | 64.02 | 64.09 | 63.2 | 63.4 | 63.4 | -0.45 (-0.70%) | 175,072 |
