| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2017 | USD | 511 | 512 | 507 | 510 | 510 | +1 (+0.20%) | 11,402,700 |
| 28 Nov 2017 | USD | 511 | 511 | 507 | 509 | 509 | -1 (-0.20%) | 8,800,600 |
| 27 Nov 2017 | USD | 513 | 515 | 508 | 510 | 510 | -1 (-0.20%) | 11,829,600 |
| 24 Nov 2017 | USD | 509 | 513 | 507 | 511 | 511 | +5 (+0.99%) | 11,080,900 |
| 23 Nov 2017 | USD | 506 | 506 | 506 | 506 | 506 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 514 | 515 | 505 | 506 | 506 | -7 (-1.36%) | 15,234,500 |
| 21 Nov 2017 | USD | 507 | 514 | 507 | 513 | 513 | +5 (+0.98%) | 12,844,500 |
| 20 Nov 2017 | USD | 509 | 512 | 506 | 508 | 508 | 0.0 (0.0%) | 11,916,800 |
| 17 Nov 2017 | USD | 508 | 512 | 504 | 508 | 508 | +1 (+0.20%) | 18,228,900 |
| 16 Nov 2017 | USD | 502 | 508 | 501 | 507 | 507 | +8 (+1.60%) | 13,293,600 |
| 15 Nov 2017 | USD | 500 | 502 | 494 | 499 | 499 | -5 (-0.99%) | 26,400,100 |
| 14 Nov 2017 | USD | 506 | 508 | 501 | 504 | 504 | -2 (-0.40%) | 12,246,500 |
| 13 Nov 2017 | USD | 509 | 510 | 506 | 506 | 506 | -5 (-0.98%) | 9,034,500 |
| 10 Nov 2017 | USD | 510 | 513 | 507 | 511 | 511 | -5 (-0.97%) | 14,251,700 |
| 9 Nov 2017 | USD | 514 | 523 | 508 | 516 | 516 | +3 (+0.58%) | 24,540,900 |
| 8 Nov 2017 | USD | 505 | 514 | 505 | 513 | 513 | +5 (+0.98%) | 14,716,200 |
| 7 Nov 2017 | USD | 510 | 512 | 507 | 508 | 508 | 0.0 (0.0%) | 15,749,400 |
| 6 Nov 2017 | USD | 516 | 516 | 507 | 508 | 508 | -7 (-1.36%) | 16,881,100 |
| 3 Nov 2017 | USD | 515 | 515 | 515 | 515 | 515 | 0.0 (0.0%) | 0 |
| 2 Nov 2017 | USD | 510 | 516 | 506 | 515 | 515 | +8 (+1.58%) | 24,884,900 |
| 1 Nov 2017 | USD | 508 | 509 | 505 | 507 | 507 | 0.0 (0.0%) | 13,446,700 |
| 31 Oct 2017 | USD | 506 | 508 | 503 | 507 | 507 | 0.0 (0.0%) | 19,894,500 |
| 30 Oct 2017 | USD | 512 | 518 | 505 | 507 | 507 | -25 (-4.70%) | 38,602,200 |
| 27 Oct 2017 | USD | 524 | 535 | 524 | 532 | 532 | +4 (+0.76%) | 14,680,800 |
| 26 Oct 2017 | USD | 530 | 532 | 526 | 528 | 528 | -2 (-0.38%) | 10,467,800 |
| 25 Oct 2017 | USD | 546 | 548 | 529 | 530 | 530 | -15 (-2.75%) | 18,997,500 |
| 24 Oct 2017 | USD | 539 | 545 | 537 | 545 | 545 | +6 (+1.11%) | 11,340,900 |
| 23 Oct 2017 | USD | 537 | 542 | 534 | 539 | 539 | +8 (+1.51%) | 10,475,000 |
| 20 Oct 2017 | USD | 524 | 532 | 522 | 531 | 531 | +6 (+1.14%) | 10,964,300 |
| 19 Oct 2017 | USD | 529 | 529 | 524 | 525 | 525 | -4 (-0.76%) | 10,188,800 |
