| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2020 | USD | 67.91 | 68.37 | 67.13 | 67.77 | 67.77 | +0.25 (+0.37%) | 588,266 |
| 9 Jan 2020 | USD | 68.5 | 68.85 | 67.5 | 67.52 | 67.52 | -0.19 (-0.28%) | 799,023 |
| 8 Jan 2020 | USD | 66.32 | 68.66 | 66.275 | 67.71 | 67.71 | +1.32 (+1.99%) | 1,061,096 |
| 7 Jan 2020 | USD | 65.76 | 67.14 | 65.5 | 66.39 | 66.39 | +0.63 (+0.96%) | 629,848 |
| 6 Jan 2020 | USD | 66.54 | 66.75 | 64.53 | 65.76 | 65.76 | -1.46 (-2.17%) | 726,390 |
| 3 Jan 2020 | USD | 67 | 68.15 | 66.41 | 67.22 | 67.22 | -0.83 (-1.22%) | 396,479 |
| 2 Jan 2020 | USD | 66.12 | 68.44 | 65.885 | 68.05 | 68.05 | +3.32 (+5.13%) | 805,586 |
| 31 Dec 2019 | USD | 65.72 | 65.92 | 64.5 | 64.73 | 64.73 | -1.04 (-1.58%) | 529,802 |
| 30 Dec 2019 | USD | 66.43 | 66.43 | 65.68 | 65.77 | 65.77 | -0.77 (-1.16%) | 253,583 |
| 27 Dec 2019 | USD | 67.01 | 67.23 | 66.42 | 66.54 | 66.54 | -0.34 (-0.51%) | 195,836 |
| 26 Dec 2019 | USD | 65.5 | 67 | 65.5 | 66.88 | 66.88 | +1.69 (+2.59%) | 530,344 |
| 25 Dec 2019 | USD | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 65.27 | 65.73 | 65 | 65.19 | 65.19 | -0.66 (-1.00%) | 166,632 |
| 23 Dec 2019 | USD | 65 | 65.88 | 64.715 | 65.85 | 65.85 | +0.85 (+1.31%) | 327,125 |
| 20 Dec 2019 | USD | 64.49 | 65.87 | 64.01 | 65 | 65 | +1.01 (+1.58%) | 855,572 |
| 19 Dec 2019 | USD | 64 | 64.56 | 63.62 | 63.99 | 63.99 | -0.26 (-0.40%) | 466,921 |
| 18 Dec 2019 | USD | 63.1 | 65.17 | 63.1 | 64.25 | 64.25 | +0.7 (+1.10%) | 873,644 |
| 17 Dec 2019 | USD | 62.94 | 63.75 | 62.1839 | 63.55 | 63.55 | +1.36 (+2.19%) | 560,765 |
| 16 Dec 2019 | USD | 62.79 | 63.37 | 62 | 62.19 | 62.19 | -0.38 (-0.61%) | 797,435 |
| 13 Dec 2019 | USD | 62.3 | 64.35 | 62.26 | 62.57 | 62.57 | +0.52 (+0.84%) | 1,890,197 |
| 12 Dec 2019 | USD | 60.37 | 62.11 | 60.25 | 62.05 | 62.05 | +1.71 (+2.83%) | 1,027,641 |
| 11 Dec 2019 | USD | 59.3 | 60.545 | 59.07 | 60.34 | 60.34 | +1.45 (+2.46%) | 369,831 |
| 10 Dec 2019 | USD | 59.19 | 59.3 | 58.43 | 58.89 | 58.89 | +0.07 (+0.12%) | 485,804 |
| 9 Dec 2019 | USD | 60.56 | 60.615 | 58.81 | 58.82 | 58.82 | -1.55 (-2.57%) | 472,312 |
| 6 Dec 2019 | USD | 60.85 | 61.15 | 60.15 | 60.37 | 60.37 | +0.13 (+0.22%) | 958,353 |
| 5 Dec 2019 | USD | 60.4 | 61.235 | 59.98 | 60.24 | 60.24 | -0.31 (-0.51%) | 1,154,018 |
| 4 Dec 2019 | USD | 61.42 | 61.92 | 59.81 | 60.55 | 60.55 | -0.82 (-1.34%) | 679,574 |
| 3 Dec 2019 | USD | 60.96 | 61.84 | 60.59 | 61.37 | 61.37 | -0.58 (-0.94%) | 728,742 |
| 2 Dec 2019 | USD | 61.42 | 62.12 | 61.05 | 61.95 | 61.95 | +0.43 (+0.70%) | 476,099 |
| 29 Nov 2019 | USD | 61.5 | 61.815 | 61.01 | 61.52 | 61.52 | -0.69 (-1.11%) | 324,389 |
