| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2017 | USD | 59.41 | 59.5 | 58.92 | 59.48 | 47.584 | +0.04 (+0.07%) | 853,169 |
| 27 Nov 2017 | USD | 58.85 | 59.5 | 58.69 | 59.44 | 47.552 | +0.6 (+1.02%) | 541,382 |
| 24 Nov 2017 | USD | 58.83 | 59.11 | 58.5 | 58.84 | 47.072 | +0.17 (+0.29%) | 355,591 |
| 23 Nov 2017 | USD | 58.67 | 58.67 | 58.67 | 58.67 | 46.936 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 58.7 | 58.77 | 58.45 | 58.67 | 46.936 | -0.2 (-0.34%) | 559,760 |
| 21 Nov 2017 | USD | 58.92 | 59.22 | 58.69 | 58.87 | 47.096 | +0.02 (+0.03%) | 746,772 |
| 20 Nov 2017 | USD | 58.73 | 59.13 | 58.5 | 58.85 | 47.08 | +0.3 (+0.51%) | 796,129 |
| 17 Nov 2017 | USD | 57.92 | 58.75 | 57.92 | 58.55 | 46.84 | +0.2 (+0.34%) | 881,681 |
| 16 Nov 2017 | USD | 57.65 | 58.66 | 57.65 | 58.35 | 46.68 | +0.84 (+1.46%) | 834,429 |
| 15 Nov 2017 | USD | 58.89 | 58.89 | 57.32 | 57.51 | 46.008 | -1.61 (-2.72%) | 921,085 |
| 14 Nov 2017 | USD | 57.93 | 59.16 | 57.705 | 59.12 | 47.296 | +0.94 (+1.62%) | 1,584,001 |
| 13 Nov 2017 | USD | 57.31 | 58.51 | 56.99 | 58.18 | 46.544 | +0.9 (+1.57%) | 1,016,884 |
| 10 Nov 2017 | USD | 56.56 | 57.54 | 56.56 | 57.28 | 45.824 | +0.51 (+0.90%) | 514,925 |
| 9 Nov 2017 | USD | 56.26 | 56.8 | 56.14 | 56.77 | 45.416 | +0.31 (+0.55%) | 620,680 |
| 8 Nov 2017 | USD | 55.74 | 56.47 | 55.575 | 56.46 | 45.168 | +0.72 (+1.29%) | 699,801 |
| 7 Nov 2017 | USD | 55 | 55.76 | 55 | 55.74 | 44.592 | +0.64 (+1.16%) | 694,859 |
| 6 Nov 2017 | USD | 55.5 | 55.66 | 55.09 | 55.1 | 44.08 | -0.51 (-0.92%) | 532,166 |
| 3 Nov 2017 | USD | 55.72 | 56.05 | 55.49 | 55.61 | 44.488 | -0.32 (-0.57%) | 488,967 |
| 2 Nov 2017 | USD | 55.4 | 56.18 | 54.84 | 55.93 | 44.744 | +0.5 (+0.90%) | 828,395 |
| 1 Nov 2017 | USD | 57.34 | 57.34 | 55.3 | 55.43 | 44.344 | -1.59 (-2.79%) | 1,137,480 |
| 31 Oct 2017 | USD | 55.65 | 57.13 | 55.61 | 57.02 | 45.616 | +1.31 (+2.35%) | 1,550,364 |
| 30 Oct 2017 | USD | 55.81 | 55.88 | 55.2 | 55.71 | 44.568 | -0.17 (-0.30%) | 830,364 |
| 27 Oct 2017 | USD | 56.16 | 56.175 | 54.89 | 55.88 | 44.704 | -0.45 (-0.80%) | 1,024,939 |
| 26 Oct 2017 | USD | 55.67 | 56.54 | 55.58 | 56.33 | 45.064 | +0.67 (+1.20%) | 836,950 |
| 25 Oct 2017 | USD | 55.73 | 55.91 | 55.1 | 55.66 | 44.528 | -0.25 (-0.45%) | 644,224 |
| 24 Oct 2017 | USD | 56.59 | 56.59 | 55.56 | 55.91 | 44.728 | -0.45 (-0.80%) | 798,144 |
| 23 Oct 2017 | USD | 55.81 | 56.42 | 55.77 | 56.36 | 45.088 | +0.28 (+0.50%) | 791,017 |
| 20 Oct 2017 | USD | 55.87 | 56.11 | 55.34 | 56.08 | 44.864 | +0.32 (+0.57%) | 946,704 |
| 19 Oct 2017 | USD | 55.57 | 56.01 | 55.27 | 55.76 | 44.608 | 0.0 (0.0%) | 945,290 |
| 18 Oct 2017 | USD | 56.05 | 56.05 | 55.55 | 55.76 | 44.608 | -0.31 (-0.55%) | 1,031,212 |
