| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2017 | USD | 51.6 | 51.74 | 51.6 | 51.69 | 51.69 | +0.14 (+0.27%) | 306,851 |
| 21 Nov 2017 | USD | 51.9 | 52.08 | 51.55 | 51.55 | 51.55 | -0.28 (-0.54%) | 702,224 |
| 20 Nov 2017 | USD | 51.92 | 51.99 | 51.77 | 51.83 | 51.83 | -0.09 (-0.17%) | 262,286 |
| 17 Nov 2017 | USD | 51.9 | 52.01 | 51.88 | 51.92 | 51.92 | -0.11 (-0.21%) | 282,408 |
| 16 Nov 2017 | USD | 51.9 | 52.04 | 51.82 | 52.03 | 52.03 | +0.14 (+0.27%) | 285,435 |
| 15 Nov 2017 | USD | 52.02 | 52.1 | 51.26 | 51.89 | 51.89 | -0.18 (-0.35%) | 249,364 |
| 14 Nov 2017 | USD | 51.9 | 52.08 | 51.86 | 52.07 | 52.07 | +0.19 (+0.37%) | 205,477 |
| 13 Nov 2017 | USD | 51.8 | 52.01 | 51.8 | 51.88 | 51.88 | 0.0 (0.0%) | 268,414 |
| 10 Nov 2017 | USD | 51.83 | 51.97 | 51.81 | 51.88 | 51.88 | +0.01 (+0.02%) | 199,864 |
| 9 Nov 2017 | USD | 51.77 | 51.93 | 51.77 | 51.87 | 51.87 | +0.07 (+0.14%) | 333,164 |
| 8 Nov 2017 | USD | 51.83 | 51.98 | 51.77 | 51.8 | 51.8 | -0.11 (-0.21%) | 199,296 |
| 7 Nov 2017 | USD | 51.8 | 51.9729 | 51.78 | 51.91 | 51.91 | +0.09 (+0.17%) | 482,090 |
| 6 Nov 2017 | USD | 51.96 | 52.01 | 51.73 | 51.82 | 51.82 | -0.04 (-0.08%) | 677,169 |
| 3 Nov 2017 | USD | 51.96 | 52.12 | 51.86 | 51.86 | 51.86 | -0.06 (-0.12%) | 419,280 |
| 2 Nov 2017 | USD | 52.17 | 52.31 | 51.91 | 51.92 | 51.92 | -0.28 (-0.54%) | 383,218 |
| 1 Nov 2017 | USD | 52.13 | 52.2501 | 51.97 | 52.2 | 52.2 | -0.04 (-0.08%) | 449,009 |
| 31 Oct 2017 | USD | 52.18 | 52.3012 | 52.16 | 52.24 | 52.24 | +0.15 (+0.29%) | 551,775 |
| 30 Oct 2017 | USD | 52.25 | 52.35 | 52.09 | 52.09 | 52.09 | -0.25 (-0.48%) | 586,377 |
| 27 Oct 2017 | USD | 52.14 | 52.37 | 52.14 | 52.34 | 52.34 | +0.14 (+0.27%) | 397,687 |
| 26 Oct 2017 | USD | 52.2 | 52.23 | 52.1 | 52.2 | 52.2 | +0.02 (+0.04%) | 371,440 |
| 25 Oct 2017 | USD | 52.02 | 52.2425 | 51.93 | 52.18 | 52.18 | +0.1 (+0.19%) | 354,262 |
| 24 Oct 2017 | USD | 52 | 52.18 | 52 | 52.08 | 52.08 | +0.05 (+0.10%) | 234,591 |
| 23 Oct 2017 | USD | 52.15 | 52.19 | 51.94 | 52.03 | 52.03 | -0.16 (-0.31%) | 279,055 |
| 20 Oct 2017 | USD | 52.26 | 52.28 | 51.81 | 52.19 | 52.19 | +0.06 (+0.12%) | 338,906 |
| 19 Oct 2017 | USD | 51.96 | 52.145 | 51.9 | 52.13 | 52.13 | +0.13 (+0.25%) | 244,313 |
| 18 Oct 2017 | USD | 52.04 | 52.12 | 51.85 | 52 | 52 | +0.01 (+0.02%) | 577,780 |
| 17 Oct 2017 | USD | 52 | 52.12 | 51.94 | 51.99 | 51.99 | -0.02 (-0.04%) | 568,255 |
| 16 Oct 2017 | USD | 52.25 | 52.32 | 51.95 | 52.01 | 52.01 | -0.22 (-0.42%) | 650,010 |
| 13 Oct 2017 | USD | 52.3 | 52.39 | 52.15 | 52.23 | 52.23 | 0.0 (0.0%) | 396,870 |
| 12 Oct 2017 | USD | 52.25 | 52.32 | 52.2 | 52.23 | 52.23 | -0.01 (-0.02%) | 250,803 |
