| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2017 | USD | 32.27 | 32.27 | 32.03 | 32.07 | 32.07 | -0.11 (-0.34%) | 148,618 |
| 28 Nov 2017 | USD | 32.38 | 32.38 | 32.12 | 32.18 | 32.18 | -0.16 (-0.49%) | 41,406 |
| 27 Nov 2017 | USD | 32.63 | 32.83 | 32.32 | 32.34 | 32.34 | -0.38 (-1.16%) | 32,044 |
| 24 Nov 2017 | USD | 32.41 | 32.72 | 32.36 | 32.72 | 32.72 | +0.35 (+1.08%) | 16,936 |
| 23 Nov 2017 | USD | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 32.09 | 32.38 | 32.09 | 32.37 | 32.37 | +0.3 (+0.94%) | 22,811 |
| 21 Nov 2017 | USD | 32.01 | 32.25 | 32.01 | 32.07 | 32.07 | +0.33 (+1.04%) | 64,057 |
| 20 Nov 2017 | USD | 31.93 | 31.93 | 31.52 | 31.74 | 31.74 | -0.23 (-0.72%) | 26,260 |
| 17 Nov 2017 | USD | 31.82 | 32 | 31.73 | 31.97 | 31.97 | +0.22 (+0.69%) | 48,046 |
| 16 Nov 2017 | USD | 31.24 | 31.88 | 31.19 | 31.75 | 31.75 | +0.74 (+2.39%) | 106,310 |
| 15 Nov 2017 | USD | 30.51 | 31.229 | 30.13 | 31.01 | 31.01 | +0.33 (+1.08%) | 176,855 |
| 14 Nov 2017 | USD | 31.89 | 31.89 | 30.68 | 30.68 | 30.68 | -1.275 (-3.99%) | 129,826 |
| 13 Nov 2017 | USD | 32.28 | 32.28 | 31.851 | 31.955 | 31.955 | -0.415 (-1.28%) | 43,634 |
| 10 Nov 2017 | USD | 32.73 | 32.765 | 32.26 | 32.37 | 32.37 | -0.355 (-1.08%) | 81,099 |
| 9 Nov 2017 | USD | 32.7 | 32.95 | 32.51 | 32.725 | 32.725 | +0.015 (+0.05%) | 94,248 |
| 8 Nov 2017 | USD | 32.78 | 32.89 | 32.63 | 32.71 | 32.71 | -0.02 (-0.06%) | 103,356 |
| 7 Nov 2017 | USD | 33.29 | 33.295 | 32.58 | 32.73 | 32.73 | -0.55 (-1.65%) | 69,174 |
| 6 Nov 2017 | USD | 32.96 | 33.28 | 32.8 | 33.28 | 33.28 | +0.4 (+1.22%) | 42,612 |
| 3 Nov 2017 | USD | 32.61 | 33.17 | 32.52 | 32.88 | 32.88 | +0.7 (+2.18%) | 86,991 |
| 2 Nov 2017 | USD | 32.13 | 32.27 | 32.05 | 32.18 | 32.18 | +0.23 (+0.72%) | 48,575 |
| 1 Nov 2017 | USD | 32.24 | 32.24 | 31.85 | 31.95 | 31.95 | -0.05 (-0.16%) | 76,089 |
| 31 Oct 2017 | USD | 31.88 | 32.07 | 31.76 | 32 | 32 | +0.24 (+0.76%) | 82,997 |
| 30 Oct 2017 | USD | 31.91 | 31.93 | 31.63 | 31.76 | 31.76 | -0.1 (-0.31%) | 56,161 |
| 27 Oct 2017 | USD | 31.97 | 31.97 | 31.751 | 31.86 | 31.86 | +0.07 (+0.22%) | 61,014 |
| 26 Oct 2017 | USD | 32.17 | 32.17 | 31.78 | 31.79 | 31.79 | 0.0 (0.0%) | 86,182 |
| 25 Oct 2017 | USD | 32.16 | 32.3099 | 31.53 | 31.79 | 31.79 | -0.22 (-0.69%) | 90,483 |
| 24 Oct 2017 | USD | 32.14 | 32.2299 | 31.89 | 32.01 | 32.01 | -0.01 (-0.03%) | 128,841 |
| 23 Oct 2017 | USD | 31.53 | 32.2 | 31.4 | 32.02 | 32.02 | +0.6 (+1.91%) | 147,687 |
| 20 Oct 2017 | USD | 31.44 | 31.5199 | 31.331 | 31.42 | 31.42 | -0.05 (-0.16%) | 82,500 |
| 19 Oct 2017 | USD | 31.41 | 31.47 | 31.18 | 31.47 | 31.47 | -0.11 (-0.35%) | 87,609 |
