| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2020 | USD | 74.32 | 75.115 | 72.26 | 73.16 | 73.16 | -0.87 (-1.18%) | 1,910,801 |
| 13 Jan 2020 | USD | 73.89 | 75.58 | 73.8 | 74.03 | 74.03 | +0.94 (+1.29%) | 3,348,152 |
| 10 Jan 2020 | USD | 73.08 | 73.8 | 72.25 | 73.09 | 73.09 | +0.47 (+0.65%) | 1,656,235 |
| 9 Jan 2020 | USD | 73.99 | 74 | 71.35 | 72.62 | 72.62 | +0.07 (+0.10%) | 2,776,328 |
| 8 Jan 2020 | USD | 71.81 | 73.29 | 71.03 | 72.55 | 72.55 | +0.65 (+0.90%) | 2,483,510 |
| 7 Jan 2020 | USD | 70.29 | 72.8391 | 69.37 | 71.9 | 71.9 | +1.58 (+2.25%) | 7,004,619 |
| 6 Jan 2020 | USD | 66.63 | 70.495 | 65.8116 | 70.32 | 70.32 | +3.04 (+4.52%) | 3,152,028 |
| 3 Jan 2020 | USD | 67.62 | 68.68 | 67.1 | 67.28 | 67.28 | -1.44 (-2.10%) | 1,128,483 |
| 2 Jan 2020 | USD | 68.8 | 69.235 | 68.02 | 68.72 | 68.72 | +0.68 (+1.00%) | 1,315,723 |
| 31 Dec 2019 | USD | 66.38 | 68.18 | 66.31 | 68.04 | 68.04 | +1.25 (+1.87%) | 1,352,189 |
| 30 Dec 2019 | USD | 66.56 | 67.18 | 65.52 | 66.79 | 66.79 | +0.15 (+0.23%) | 1,162,743 |
| 27 Dec 2019 | USD | 67.51 | 67.9599 | 66.51 | 66.64 | 66.64 | -0.81 (-1.20%) | 955,620 |
| 26 Dec 2019 | USD | 66.5 | 68.19 | 66.3 | 67.45 | 67.45 | +0.99 (+1.49%) | 1,387,945 |
| 25 Dec 2019 | USD | 66.46 | 66.46 | 66.46 | 66.46 | 66.46 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 66.3 | 66.885 | 65.74 | 66.46 | 66.46 | +0.31 (+0.47%) | 562,588 |
| 23 Dec 2019 | USD | 67.02 | 67.5 | 65.93 | 66.15 | 66.15 | -0.78 (-1.17%) | 1,664,335 |
| 20 Dec 2019 | USD | 68.2 | 68.48 | 66.4147 | 66.93 | 66.93 | -1.25 (-1.83%) | 2,201,429 |
| 19 Dec 2019 | USD | 67.75 | 68.46 | 67.1 | 68.18 | 68.18 | +0.58 (+0.86%) | 1,613,189 |
| 18 Dec 2019 | USD | 66.22 | 68.14 | 66.04 | 67.6 | 67.6 | +1.43 (+2.16%) | 2,237,384 |
| 17 Dec 2019 | USD | 66.62 | 66.62 | 65.4 | 66.17 | 66.17 | -0.18 (-0.27%) | 2,301,148 |
| 16 Dec 2019 | USD | 63.59 | 66.39 | 63.56 | 66.35 | 66.35 | +2.81 (+4.42%) | 3,284,172 |
| 13 Dec 2019 | USD | 62.5 | 63.75 | 62.02 | 63.54 | 63.54 | +1.05 (+1.68%) | 2,489,582 |
| 12 Dec 2019 | USD | 63.49 | 64.23 | 62.12 | 62.49 | 62.49 | -1.03 (-1.62%) | 3,321,682 |
| 11 Dec 2019 | USD | 64.24 | 64.45 | 62.05 | 63.52 | 63.52 | -1.05 (-1.63%) | 3,686,821 |
| 10 Dec 2019 | USD | 65.49 | 65.83 | 63.39 | 64.57 | 64.57 | -1.37 (-2.08%) | 3,896,467 |
| 9 Dec 2019 | USD | 62.39 | 67.27 | 62.33 | 65.94 | 65.94 | +3.2 (+5.10%) | 5,251,707 |
| 6 Dec 2019 | USD | 64.26 | 65.08 | 62.11 | 62.74 | 62.74 | -6.93 (-9.95%) | 11,257,628 |
| 5 Dec 2019 | USD | 70.03 | 70.75 | 69.22 | 69.67 | 69.67 | -0.29 (-0.41%) | 3,904,978 |
| 4 Dec 2019 | USD | 70.5 | 70.9 | 69.15 | 69.96 | 69.96 | -0.06 (-0.09%) | 2,076,766 |
| 3 Dec 2019 | USD | 66.72 | 70.53 | 66.05 | 70.02 | 70.02 | +1.09 (+1.58%) | 2,445,706 |
