| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2019 | USD | 66.72 | 70.53 | 66.05 | 70.02 | 70.02 | +1.09 (+1.58%) | 2,445,706 |
| 2 Dec 2019 | USD | 74.06 | 74.5 | 68.46 | 68.93 | 68.93 | -5.57 (-7.48%) | 3,161,571 |
| 29 Nov 2019 | USD | 74.1 | 74.94 | 73.86 | 74.5 | 74.5 | +0.42 (+0.57%) | 512,643 |
| 28 Nov 2019 | USD | 74.08 | 74.08 | 74.08 | 74.08 | 74.08 | 0.0 (0.0%) | 0 |
| 27 Nov 2019 | USD | 75.81 | 75.84 | 73.36 | 74.08 | 74.08 | -1.08 (-1.44%) | 1,356,274 |
| 26 Nov 2019 | USD | 75 | 75.77 | 74.76 | 75.16 | 75.16 | +0.61 (+0.82%) | 1,848,973 |
| 25 Nov 2019 | USD | 73.8 | 75.06 | 72.86 | 74.55 | 74.55 | +1.39 (+1.90%) | 1,943,187 |
| 22 Nov 2019 | USD | 72 | 74 | 71.15 | 73.16 | 73.16 | +3.24 (+4.63%) | 3,059,878 |
| 21 Nov 2019 | USD | 71.5 | 71.95 | 69.58 | 69.92 | 69.92 | -1.07 (-1.51%) | 1,129,235 |
| 20 Nov 2019 | USD | 69.25 | 71.71 | 68.55 | 70.99 | 70.99 | +1.35 (+1.94%) | 2,794,193 |
| 19 Nov 2019 | USD | 70.19 | 70.332 | 68.19 | 69.64 | 69.64 | -0.44 (-0.63%) | 1,706,045 |
| 18 Nov 2019 | USD | 70.47 | 71.14 | 68.78 | 70.08 | 70.08 | +0.07 (+0.10%) | 1,676,349 |
| 15 Nov 2019 | USD | 68.13 | 71.1 | 67.91 | 70.01 | 70.01 | +2.27 (+3.35%) | 2,316,053 |
| 14 Nov 2019 | USD | 67.77 | 68.15 | 66.71 | 67.74 | 67.74 | -0.27 (-0.40%) | 938,903 |
| 13 Nov 2019 | USD | 68 | 68.5075 | 66.87 | 68.01 | 68.01 | +0.01 (+0.01%) | 1,987,325 |
| 12 Nov 2019 | USD | 68.5 | 70.05 | 67.56 | 68 | 68 | -0.39 (-0.57%) | 1,910,953 |
| 11 Nov 2019 | USD | 69.51 | 70.19 | 67.76 | 68.39 | 68.39 | -1.46 (-2.09%) | 1,040,564 |
| 8 Nov 2019 | USD | 66.54 | 70 | 66.52 | 69.85 | 69.85 | +3.04 (+4.55%) | 1,478,204 |
| 7 Nov 2019 | USD | 67.03 | 68.68 | 66.21 | 66.81 | 66.81 | -0.02 (-0.03%) | 1,129,086 |
| 6 Nov 2019 | USD | 66.95 | 67.13 | 65.36 | 66.83 | 66.83 | -0.06 (-0.09%) | 1,328,637 |
| 5 Nov 2019 | USD | 70.71 | 70.85 | 66.68 | 66.89 | 66.89 | -3.23 (-4.61%) | 1,813,895 |
| 4 Nov 2019 | USD | 70.81 | 70.85 | 69.01 | 70.12 | 70.12 | -0.27 (-0.38%) | 1,565,768 |
| 1 Nov 2019 | USD | 69.86 | 70.55 | 68.02 | 70.39 | 70.39 | +0.5 (+0.72%) | 3,562,840 |
| 31 Oct 2019 | USD | 69.52 | 70.08 | 66.6 | 69.89 | 69.89 | -0.11 (-0.16%) | 3,413,049 |
| 30 Oct 2019 | USD | 65.97 | 70.09 | 65.66 | 70 | 70 | +4.51 (+6.89%) | 4,672,440 |
| 29 Oct 2019 | USD | 65.77 | 67.11 | 64.8 | 65.49 | 65.49 | -1.07 (-1.61%) | 1,825,982 |
| 28 Oct 2019 | USD | 63.96 | 67.47 | 62.26 | 66.56 | 66.56 | +3.11 (+4.90%) | 3,512,760 |
| 25 Oct 2019 | USD | 64.33 | 64.99 | 62.79 | 63.45 | 63.45 | -1.07 (-1.66%) | 1,953,670 |
| 24 Oct 2019 | USD | 63 | 65.94 | 62.7601 | 64.52 | 64.52 | +2.46 (+3.96%) | 3,437,110 |
| 23 Oct 2019 | USD | 61.33 | 63.74 | 60.9675 | 62.06 | 62.06 | +0.06 (+0.10%) | 3,609,183 |
