| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2019 | USD | 59.77 | 60.6356 | 58.7 | 60 | 60 | +0.43 (+0.72%) | 62,169 |
| 19 Dec 2019 | USD | 59.85 | 60.3 | 58.98 | 59.57 | 59.57 | -0.28 (-0.47%) | 40,701 |
| 18 Dec 2019 | USD | 59.74 | 60.43 | 59.22 | 59.85 | 59.85 | -0.05 (-0.08%) | 37,048 |
| 17 Dec 2019 | USD | 59.24 | 60.125 | 58.88 | 59.9 | 59.9 | +0.7 (+1.18%) | 83,180 |
| 16 Dec 2019 | USD | 60.12 | 61.08 | 58.92 | 59.2 | 59.2 | -0.42 (-0.70%) | 52,494 |
| 13 Dec 2019 | USD | 60.37 | 61.5 | 59.5 | 59.62 | 59.62 | -0.75 (-1.24%) | 85,162 |
| 12 Dec 2019 | USD | 59.98 | 61.03 | 59.7672 | 60.37 | 60.37 | +0.26 (+0.43%) | 45,585 |
| 11 Dec 2019 | USD | 59.59 | 60.53 | 59.18 | 60.11 | 60.11 | +0.495 (+0.83%) | 49,301 |
| 10 Dec 2019 | USD | 58.5 | 59.81 | 57.96 | 59.615 | 59.615 | +1.195 (+2.05%) | 41,518 |
| 9 Dec 2019 | USD | 58.09 | 59.37 | 57.72 | 58.42 | 58.42 | +0.04 (+0.07%) | 76,918 |
| 6 Dec 2019 | USD | 58.87 | 59.73 | 57.31 | 58.38 | 58.38 | +0.01 (+0.02%) | 91,201 |
| 5 Dec 2019 | USD | 57.36 | 58.63 | 57 | 58.37 | 58.37 | +1.3 (+2.28%) | 28,743 |
| 4 Dec 2019 | USD | 56.99 | 57.84 | 56.33 | 57.07 | 57.07 | +0.58 (+1.03%) | 29,659 |
| 3 Dec 2019 | USD | 55.29 | 56.92 | 54.85 | 56.49 | 56.49 | +0.46 (+0.82%) | 43,872 |
| 2 Dec 2019 | USD | 56.69 | 57.1 | 55.07 | 56.03 | 56.03 | -0.72 (-1.27%) | 48,910 |
| 29 Nov 2019 | USD | 57.01 | 57.82 | 56.72 | 56.75 | 56.75 | -0.54 (-0.94%) | 11,733 |
| 28 Nov 2019 | USD | 57.29 | 57.29 | 57.29 | 57.29 | 57.29 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 56.76 | 57.55 | 56.75 | 57.29 | 57.29 | +0.84 (+1.49%) | 17,189 |
| 26 Nov 2019 | USD | 55.21 | 57.16 | 55.01 | 56.45 | 56.45 | +1.07 (+1.93%) | 44,214 |
| 25 Nov 2019 | USD | 54.84 | 56.3 | 53.83 | 55.38 | 55.38 | +0.67 (+1.22%) | 32,918 |
| 22 Nov 2019 | USD | 53.43 | 55.36 | 53.02 | 54.71 | 54.71 | +1.49 (+2.80%) | 55,041 |
| 21 Nov 2019 | USD | 53.69 | 53.92 | 53.09 | 53.22 | 53.22 | -0.41 (-0.76%) | 24,053 |
| 20 Nov 2019 | USD | 55.38 | 55.85 | 53.46 | 53.63 | 53.63 | -2.03 (-3.65%) | 56,724 |
| 19 Nov 2019 | USD | 56.86 | 56.86 | 55.54 | 55.66 | 55.66 | -0.83 (-1.47%) | 30,531 |
| 18 Nov 2019 | USD | 57.08 | 57.39 | 56.3 | 56.49 | 56.49 | -0.72 (-1.26%) | 55,507 |
| 15 Nov 2019 | USD | 58.03 | 58.15 | 56.61 | 57.21 | 57.21 | -0.35 (-0.61%) | 51,494 |
| 14 Nov 2019 | USD | 59.39 | 60 | 57.155 | 57.56 | 57.56 | -2.32 (-3.87%) | 69,243 |
| 13 Nov 2019 | USD | 61.84 | 62.02 | 58.91 | 59.88 | 59.88 | -2.41 (-3.87%) | 55,724 |
| 12 Nov 2019 | USD | 60.09 | 62.47 | 60.09 | 62.29 | 62.29 | +2.31 (+3.85%) | 48,453 |
| 11 Nov 2019 | USD | 59.04 | 60 | 59.04 | 59.98 | 59.98 | +0.74 (+1.25%) | 18,686 |
