| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2019 | USD | 68 | 68.95 | 67.16 | 68.46 | 68.46 | +0.46 (+0.68%) | 1,554,800 |
| 19 Dec 2019 | USD | 67.71 | 69.6 | 67.33 | 68 | 68 | +0.3 (+0.44%) | 2,222,700 |
| 18 Dec 2019 | USD | 67.63 | 68.52 | 67.63 | 67.7 | 67.7 | -0.2 (-0.29%) | 1,237,100 |
| 17 Dec 2019 | USD | 67.74 | 68.66 | 67.39 | 67.9 | 67.9 | -0.1 (-0.15%) | 1,177,000 |
| 16 Dec 2019 | USD | 69 | 69.48 | 67.33 | 68 | 68 | -0.7 (-1.02%) | 1,906,700 |
| 13 Dec 2019 | USD | 67.29 | 68.7 | 66.78 | 68.7 | 68.7 | +1.7 (+2.54%) | 1,164,300 |
| 12 Dec 2019 | USD | 65 | 67.45 | 65 | 67 | 67 | +2.26 (+3.49%) | 1,905,600 |
| 11 Dec 2019 | USD | 64.96 | 65.67 | 64.26 | 64.74 | 64.74 | -0.11 (-0.17%) | 2,246,800 |
| 10 Dec 2019 | USD | 65.01 | 65.26 | 63.9 | 64.85 | 64.85 | -0.19 (-0.29%) | 1,629,900 |
| 9 Dec 2019 | USD | 65.45 | 65.5 | 64.18 | 65.04 | 65.04 | -0.37 (-0.57%) | 2,133,500 |
| 6 Dec 2019 | USD | 64.32 | 65.48 | 63.74 | 65.41 | 65.41 | +1.12 (+1.74%) | 1,269,100 |
| 5 Dec 2019 | USD | 63.85 | 64.29 | 63.4 | 64.29 | 64.29 | +0.44 (+0.69%) | 954,500 |
| 4 Dec 2019 | USD | 62.6 | 63.85 | 62.6 | 63.85 | 63.85 | +1.35 (+2.16%) | 1,527,400 |
| 3 Dec 2019 | USD | 63.86 | 63.86 | 62 | 62.5 | 62.5 | -0.99 (-1.56%) | 1,320,300 |
| 2 Dec 2019 | USD | 64.31 | 64.78 | 63.24 | 63.49 | 63.49 | -1.21 (-1.87%) | 1,377,900 |
| 29 Nov 2019 | USD | 65.52 | 65.58 | 63.42 | 64.7 | 64.7 | -0.77 (-1.18%) | 1,785,900 |
| 28 Nov 2019 | USD | 65.45 | 66.51 | 65.01 | 65.47 | 65.47 | -0.19 (-0.29%) | 1,010,100 |
| 27 Nov 2019 | USD | 65.44 | 65.66 | 64.5 | 65.66 | 65.66 | +0.6 (+0.92%) | 937,800 |
| 26 Nov 2019 | USD | 65.87 | 65.87 | 63.98 | 65.06 | 65.06 | -0.38 (-0.58%) | 1,129,700 |
| 25 Nov 2019 | USD | 65.6 | 65.6 | 64.67 | 65.44 | 65.44 | +0.2 (+0.31%) | 780,700 |
| 22 Nov 2019 | USD | 66.55 | 66.55 | 64.93 | 65.24 | 65.24 | -1.36 (-2.04%) | 1,284,300 |
| 21 Nov 2019 | USD | 65.48 | 66.6 | 65.21 | 66.6 | 66.6 | +1.08 (+1.65%) | 2,260,500 |
| 20 Nov 2019 | USD | 65.52 | 65.52 | 65.52 | 65.52 | 65.52 | 0.0 (0.0%) | 0 |
| 19 Nov 2019 | USD | 64.37 | 65.52 | 63.74 | 65.52 | 65.52 | +1.16 (+1.80%) | 2,289,100 |
| 18 Nov 2019 | USD | 63.21 | 64.45 | 62.42 | 64.36 | 64.36 | +1.26 (+2.00%) | 2,314,900 |
| 15 Nov 2019 | USD | 63.1 | 63.1 | 63.1 | 63.1 | 63.1 | 0.0 (0.0%) | 0 |
| 14 Nov 2019 | USD | 61.98 | 63.38 | 61.7 | 63.1 | 63.1 | +1.4 (+2.27%) | 1,512,700 |
| 13 Nov 2019 | USD | 61.31 | 62.38 | 61.31 | 61.7 | 61.7 | -0.21 (-0.34%) | 2,171,100 |
| 12 Nov 2019 | USD | 62.32 | 62.32 | 61.05 | 61.91 | 61.91 | -0.27 (-0.43%) | 2,163,000 |
| 11 Nov 2019 | USD | 60.53 | 62.52 | 60.53 | 62.18 | 62.18 | +1.19 (+1.95%) | 1,534,300 |
