| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2019 | USD | 80.41 | 80.85 | 80.19 | 80.73 | 80.73 | +0.59 (+0.74%) | 604,697 |
| 19 Dec 2019 | USD | 80.21 | 80.35 | 79.9701 | 80.14 | 80.14 | +0.1 (+0.12%) | 420,544 |
| 18 Dec 2019 | USD | 79.59 | 80.52 | 79.59 | 80.04 | 80.04 | +0.32 (+0.40%) | 466,297 |
| 17 Dec 2019 | USD | 79.72 | 80.29 | 79.38 | 79.72 | 79.72 | +0.29 (+0.37%) | 521,273 |
| 16 Dec 2019 | USD | 78.88 | 79.73 | 78.88 | 79.43 | 79.43 | +0.31 (+0.39%) | 489,354 |
| 13 Dec 2019 | USD | 79.95 | 80.49 | 79.01 | 79.12 | 79.12 | -0.63 (-0.79%) | 377,128 |
| 12 Dec 2019 | USD | 78.25 | 79.94 | 78.2 | 79.75 | 79.75 | +1.61 (+2.06%) | 467,208 |
| 11 Dec 2019 | USD | 78.09 | 78.702 | 77.9842 | 78.14 | 78.14 | -0.17 (-0.22%) | 377,180 |
| 10 Dec 2019 | USD | 78.22 | 78.57 | 77.91 | 78.31 | 78.31 | +0.27 (+0.35%) | 496,552 |
| 9 Dec 2019 | USD | 77.54 | 78.447 | 77.49 | 78.04 | 78.04 | -0.06 (-0.08%) | 566,203 |
| 6 Dec 2019 | USD | 76.81 | 78.295 | 76.81 | 78.1 | 78.1 | +1.53 (+2.00%) | 390,910 |
| 5 Dec 2019 | USD | 77.27 | 77.3999 | 76.29 | 76.57 | 76.57 | -0.31 (-0.40%) | 520,269 |
| 4 Dec 2019 | USD | 76.31 | 77.17 | 76.1589 | 76.88 | 76.88 | +1.17 (+1.55%) | 536,705 |
| 3 Dec 2019 | USD | 76.21 | 76.41 | 75.4 | 75.71 | 75.71 | -1.14 (-1.48%) | 820,663 |
| 2 Dec 2019 | USD | 77.09 | 77.61 | 76.7356 | 76.85 | 76.85 | +0.06 (+0.08%) | 318,290 |
| 29 Nov 2019 | USD | 77.05 | 77.24 | 76.55 | 76.79 | 76.79 | -0.83 (-1.07%) | 144,008 |
| 28 Nov 2019 | USD | 77.62 | 77.62 | 77.62 | 77.62 | 77.62 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 77.48 | 77.82 | 77.01 | 77.62 | 77.62 | +0.29 (+0.38%) | 296,640 |
| 26 Nov 2019 | USD | 78.44 | 78.44 | 77.2 | 77.33 | 77.33 | -0.95 (-1.21%) | 322,582 |
| 25 Nov 2019 | USD | 77.94 | 78.35 | 77.7 | 78.28 | 78.28 | +0.3 (+0.38%) | 421,912 |
| 22 Nov 2019 | USD | 78.36 | 78.72 | 77.8784 | 77.98 | 77.98 | -0.23 (-0.29%) | 431,863 |
| 21 Nov 2019 | USD | 77.29 | 78.35 | 77.0633 | 78.21 | 78.21 | +1.22 (+1.58%) | 454,247 |
| 20 Nov 2019 | USD | 76.25 | 77.6003 | 75.76 | 76.99 | 76.99 | +0.76 (+1.00%) | 299,874 |
| 19 Nov 2019 | USD | 77.24 | 77.25 | 76.21 | 76.23 | 76.23 | -1.28 (-1.65%) | 421,403 |
| 18 Nov 2019 | USD | 78.17 | 78.32 | 77.2 | 77.51 | 77.51 | -1.1 (-1.40%) | 405,579 |
| 15 Nov 2019 | USD | 78.26 | 78.88 | 78.196 | 78.61 | 78.61 | +0.65 (+0.83%) | 201,332 |
| 14 Nov 2019 | USD | 78.26 | 78.66 | 77.62 | 77.96 | 77.96 | -0.21 (-0.27%) | 192,275 |
| 13 Nov 2019 | USD | 78.27 | 78.551 | 77.9184 | 78.17 | 78.17 | -0.57 (-0.72%) | 185,735 |
| 12 Nov 2019 | USD | 79.36 | 79.82 | 78.28 | 78.74 | 78.74 | -0.45 (-0.57%) | 204,424 |
| 11 Nov 2019 | USD | 78.93 | 79.48 | 78.615 | 79.19 | 79.19 | -0.54 (-0.68%) | 199,213 |
