| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2017 | USD | 43.74 | 43.79 | 40.63 | 41.13 | 41.13 | -2.64 (-6.03%) | 743,825 |
| 28 Nov 2017 | USD | 44.7 | 44.7 | 41.17 | 43.77 | 43.77 | -1.07 (-2.39%) | 1,356,843 |
| 27 Nov 2017 | USD | 45.19 | 45.59 | 44.7 | 44.84 | 44.84 | -0.46 (-1.02%) | 315,505 |
| 24 Nov 2017 | USD | 45.8 | 46.44 | 45.01 | 45.3 | 45.3 | -0.45 (-0.98%) | 207,713 |
| 23 Nov 2017 | USD | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 45.94 | 46.545 | 45.5 | 45.75 | 45.75 | +0.29 (+0.64%) | 293,564 |
| 21 Nov 2017 | USD | 45.44 | 46.16 | 45.24 | 45.46 | 45.46 | +0.13 (+0.29%) | 433,709 |
| 20 Nov 2017 | USD | 44.2 | 45.37 | 44.2 | 45.33 | 45.33 | +1.13 (+2.56%) | 427,343 |
| 17 Nov 2017 | USD | 43.85 | 44.5 | 43.49 | 44.2 | 44.2 | +0.28 (+0.64%) | 534,352 |
| 16 Nov 2017 | USD | 42.11 | 44.15 | 42.1 | 43.92 | 43.92 | +1.82 (+4.32%) | 804,047 |
| 15 Nov 2017 | USD | 41.14 | 42.2 | 41.1 | 42.1 | 42.1 | +0.46 (+1.10%) | 428,539 |
| 14 Nov 2017 | USD | 40.65 | 41.735 | 40.315 | 41.64 | 41.64 | +0.83 (+2.03%) | 967,600 |
| 13 Nov 2017 | USD | 40.48 | 40.94 | 40 | 40.81 | 40.81 | +0.22 (+0.54%) | 475,982 |
| 10 Nov 2017 | USD | 40.2 | 41.19 | 39.8421 | 40.59 | 40.59 | +0.39 (+0.97%) | 648,583 |
| 9 Nov 2017 | USD | 44.31 | 44.99 | 38.5101 | 40.2 | 40.2 | -6.77 (-14.41%) | 2,031,775 |
| 8 Nov 2017 | USD | 45.92 | 47.48 | 45.61 | 46.97 | 46.97 | +0.85 (+1.84%) | 523,762 |
| 7 Nov 2017 | USD | 47.44 | 47.86 | 45.79 | 46.12 | 46.12 | -1.12 (-2.37%) | 329,410 |
| 6 Nov 2017 | USD | 46.15 | 47.77 | 46.08 | 47.24 | 47.24 | +1.29 (+2.81%) | 456,695 |
| 3 Nov 2017 | USD | 45.84 | 46.1 | 45.41 | 45.95 | 45.95 | -0.01 (-0.02%) | 621,096 |
| 2 Nov 2017 | USD | 45.89 | 46.35 | 44.541 | 45.96 | 45.96 | +0.06 (+0.13%) | 350,030 |
| 1 Nov 2017 | USD | 46.75 | 46.84 | 45.39 | 45.9 | 45.9 | -0.78 (-1.67%) | 319,307 |
| 31 Oct 2017 | USD | 46.74 | 46.999 | 46.32 | 46.68 | 46.68 | +0.04 (+0.09%) | 306,483 |
| 30 Oct 2017 | USD | 47.01 | 47.1 | 46.23 | 46.64 | 46.64 | -0.31 (-0.66%) | 167,610 |
| 27 Oct 2017 | USD | 46.48 | 47.06 | 45.39 | 46.95 | 46.95 | +0.86 (+1.87%) | 533,788 |
| 26 Oct 2017 | USD | 47.21 | 47.3 | 45.61 | 46.09 | 46.09 | -1.26 (-2.66%) | 494,713 |
| 25 Oct 2017 | USD | 49.17 | 49.2 | 47.12 | 47.35 | 47.35 | -1.93 (-3.92%) | 346,665 |
| 24 Oct 2017 | USD | 48.29 | 49.49 | 47.97 | 49.28 | 49.28 | +1.36 (+2.84%) | 315,916 |
| 23 Oct 2017 | USD | 48 | 48.199 | 47.521 | 47.92 | 47.92 | +0.01 (+0.02%) | 177,359 |
| 20 Oct 2017 | USD | 47.68 | 47.93 | 47.44 | 47.91 | 47.91 | +0.4 (+0.84%) | 186,022 |
| 19 Oct 2017 | USD | 47.87 | 47.94 | 47.15 | 47.51 | 47.51 | -0.94 (-1.94%) | 200,893 |
