| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2017 | USD | 38.35 | 40.1 | 38.23 | 39.97 | 39.97 | +1.62 (+4.22%) | 561,459 |
| 1 Dec 2017 | USD | 38.24 | 39 | 37.55 | 38.35 | 38.35 | -0.33 (-0.85%) | 385,094 |
| 30 Nov 2017 | USD | 38.76 | 39.4382 | 38.37 | 38.68 | 38.68 | +0.03 (+0.08%) | 342,927 |
| 29 Nov 2017 | USD | 39.72 | 40.575 | 38 | 38.65 | 38.65 | -1.23 (-3.08%) | 599,378 |
| 28 Nov 2017 | USD | 38.93 | 40 | 38.57 | 39.88 | 39.88 | +0.89 (+2.28%) | 322,478 |
| 27 Nov 2017 | USD | 39.9 | 39.9 | 38.55 | 38.99 | 38.99 | -1.01 (-2.53%) | 372,014 |
| 24 Nov 2017 | USD | 39.05 | 40.45 | 38.91 | 40 | 40 | +0.98 (+2.51%) | 278,473 |
| 23 Nov 2017 | USD | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 38.48 | 39.59 | 38.41 | 39.02 | 39.02 | +0.61 (+1.59%) | 469,811 |
| 21 Nov 2017 | USD | 38 | 38.73 | 37.55 | 38.41 | 38.41 | +0.97 (+2.59%) | 365,098 |
| 20 Nov 2017 | USD | 37.37 | 38.274 | 37.12 | 37.44 | 37.44 | -0.11 (-0.29%) | 310,132 |
| 17 Nov 2017 | USD | 37.53 | 38.29 | 37.17 | 37.55 | 37.55 | -0.05 (-0.13%) | 516,215 |
| 16 Nov 2017 | USD | 36.45 | 37.8 | 36.36 | 37.6 | 37.6 | +1.23 (+3.38%) | 432,393 |
| 15 Nov 2017 | USD | 35.5 | 36.65 | 35.36 | 36.37 | 36.37 | +0.77 (+2.16%) | 421,311 |
| 14 Nov 2017 | USD | 36.28 | 36.61 | 35.57 | 35.6 | 35.6 | -1.19 (-3.23%) | 322,384 |
| 13 Nov 2017 | USD | 35.6 | 36.84 | 35.53 | 36.79 | 36.79 | +0.68 (+1.88%) | 378,394 |
| 10 Nov 2017 | USD | 35.75 | 36.564 | 35.72 | 36.11 | 36.11 | +0.16 (+0.45%) | 430,429 |
| 9 Nov 2017 | USD | 36.49 | 36.789 | 35.55 | 35.95 | 35.95 | -0.95 (-2.57%) | 754,552 |
| 8 Nov 2017 | USD | 36.79 | 37.4 | 36.41 | 36.9 | 36.9 | +0.12 (+0.33%) | 534,960 |
| 7 Nov 2017 | USD | 36.65 | 37.1628 | 36.5 | 36.78 | 36.78 | -0.04 (-0.11%) | 339,425 |
| 6 Nov 2017 | USD | 36.82 | 37.619 | 36.5 | 36.82 | 36.82 | 0.0 (0.0%) | 468,354 |
| 3 Nov 2017 | USD | 39.1 | 39.89 | 36.75 | 36.82 | 36.82 | -2.28 (-5.83%) | 1,316,558 |
| 2 Nov 2017 | USD | 42.36 | 43 | 38.71 | 39.1 | 39.1 | -4.3 (-9.91%) | 1,658,048 |
| 1 Nov 2017 | USD | 42.53 | 43.91 | 42.21 | 43.4 | 43.4 | +1.09 (+2.58%) | 630,425 |
| 31 Oct 2017 | USD | 41.8 | 42.7187 | 41.8 | 42.31 | 42.31 | +0.25 (+0.59%) | 372,761 |
| 30 Oct 2017 | USD | 40.53 | 42.72 | 40.53 | 42.06 | 42.06 | +1.07 (+2.61%) | 461,187 |
| 27 Oct 2017 | USD | 42.09 | 42.29 | 39.951 | 40.99 | 40.99 | -0.91 (-2.17%) | 972,427 |
| 26 Oct 2017 | USD | 44.1 | 44.3 | 41.85 | 41.9 | 41.9 | -2.05 (-4.66%) | 387,114 |
| 25 Oct 2017 | USD | 44.64 | 45.245 | 43.75 | 43.95 | 43.95 | -0.88 (-1.96%) | 287,795 |
| 24 Oct 2017 | USD | 44.78 | 44.99 | 44.21 | 44.83 | 44.83 | +0.28 (+0.63%) | 219,041 |
