| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2017 | USD | 32.55 | 32.7964 | 31.91 | 31.95 | 21.3 | -0.4 (-1.24%) | 55,932 |
| 27 Nov 2017 | USD | 32.56 | 32.56 | 31.85 | 32.35 | 21.5667 | -0.18 (-0.55%) | 25,106 |
| 24 Nov 2017 | USD | 32.4 | 32.73 | 32.3 | 32.53 | 21.6867 | +0.33 (+1.02%) | 22,290 |
| 23 Nov 2017 | USD | 32.2 | 32.2 | 32.2 | 32.2 | 21.4667 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 32.27 | 32.55 | 30.9829 | 32.2 | 21.4667 | +0.07 (+0.22%) | 31,342 |
| 21 Nov 2017 | USD | 32.68 | 33.15 | 31.87 | 32.13 | 21.42 | -0.33 (-1.02%) | 52,104 |
| 20 Nov 2017 | USD | 32.21 | 32.57 | 31.901 | 32.46 | 21.64 | +0.46 (+1.44%) | 36,117 |
| 17 Nov 2017 | USD | 32.13 | 32.46 | 31.95 | 32 | 21.3333 | -0.34 (-1.05%) | 19,631 |
| 16 Nov 2017 | USD | 32.06 | 33.4 | 32 | 32.34 | 21.56 | +0.43 (+1.35%) | 63,333 |
| 15 Nov 2017 | USD | 31.71 | 32.45 | 30.905 | 31.91 | 21.2733 | -0.08 (-0.25%) | 18,312 |
| 14 Nov 2017 | USD | 31.24 | 32.54 | 30.7074 | 31.99 | 21.3267 | 0.0 (0.0%) | 16,891 |
| 13 Nov 2017 | USD | 31.27 | 32.44 | 30.1 | 31.99 | 21.3267 | +0.25 (+0.79%) | 60,059 |
| 10 Nov 2017 | USD | 31.99 | 32.15 | 31.64 | 31.74 | 21.16 | -0.24 (-0.75%) | 16,058 |
| 9 Nov 2017 | USD | 31.77 | 32.76 | 31.1653 | 31.98 | 21.32 | -0.09 (-0.28%) | 23,621 |
| 8 Nov 2017 | USD | 31.59 | 32.43 | 31.15 | 32.07 | 21.38 | +0.26 (+0.82%) | 24,671 |
| 7 Nov 2017 | USD | 32.76 | 33.15 | 31.47 | 31.81 | 21.2067 | -1.15 (-3.49%) | 36,092 |
| 6 Nov 2017 | USD | 33.5 | 34.83 | 32.0234 | 32.96 | 21.9733 | -0.25 (-0.75%) | 79,411 |
| 3 Nov 2017 | USD | 30.05 | 33.63 | 30.05 | 33.21 | 22.14 | +3.14 (+10.44%) | 51,912 |
| 2 Nov 2017 | USD | 28.5 | 30.5 | 28.5 | 30.07 | 20.0467 | +2.02 (+7.20%) | 156,406 |
| 1 Nov 2017 | USD | 28.5 | 28.5 | 27.74 | 28.05 | 18.7 | -0.35 (-1.23%) | 17,657 |
| 31 Oct 2017 | USD | 28.04 | 28.5999 | 27.94 | 28.4 | 18.9333 | +0.34 (+1.21%) | 35,580 |
| 30 Oct 2017 | USD | 28.39 | 28.4 | 27.84 | 28.06 | 18.7067 | -0.53 (-1.85%) | 7,835 |
| 27 Oct 2017 | USD | 28.18 | 29.32 | 28.18 | 28.59 | 19.06 | +0.27 (+0.95%) | 29,993 |
| 26 Oct 2017 | USD | 27.84 | 28.43 | 27.77 | 28.32 | 18.88 | +0.76 (+2.76%) | 24,069 |
| 25 Oct 2017 | USD | 27.61 | 27.71 | 27.0355 | 27.56 | 18.3733 | +0.15 (+0.55%) | 11,661 |
| 24 Oct 2017 | USD | 27.03 | 27.94 | 26.71 | 27.41 | 18.2733 | +0.76 (+2.85%) | 24,202 |
| 23 Oct 2017 | USD | 26.99 | 27.395 | 26.65 | 26.65 | 17.7667 | -0.4 (-1.48%) | 16,431 |
| 20 Oct 2017 | USD | 26.82 | 27.05 | 26.48 | 27.05 | 18.0333 | +0.45 (+1.69%) | 13,761 |
| 19 Oct 2017 | USD | 26.6 | 26.75 | 26.47 | 26.6 | 17.7333 | +0.06 (+0.23%) | 14,244 |
| 18 Oct 2017 | USD | 26.4021 | 26.74 | 26.25 | 26.54 | 17.6933 | +0.14 (+0.53%) | 5,401 |
