| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2017 | USD | 29.54 | 30.49 | 29.1 | 29.25 | 29.25 | -0.06 (-0.20%) | 1,604,496 |
| 7 Dec 2017 | USD | 29.09 | 29.659 | 28.51 | 29.31 | 29.31 | +0.22 (+0.76%) | 745,823 |
| 6 Dec 2017 | USD | 30.22 | 30.8 | 28.9 | 29.09 | 29.09 | -1.75 (-5.67%) | 1,493,653 |
| 5 Dec 2017 | USD | 28.17 | 31.23 | 28.0513 | 30.84 | 30.84 | +2.33 (+8.17%) | 2,179,439 |
| 4 Dec 2017 | USD | 29.3 | 29.96 | 27.33 | 28.51 | 28.51 | -0.58 (-1.99%) | 2,308,020 |
| 1 Dec 2017 | USD | 29.27 | 31 | 28.9 | 29.09 | 29.09 | -0.54 (-1.82%) | 1,955,801 |
| 30 Nov 2017 | USD | 30.06 | 30.56 | 28.6801 | 29.63 | 29.63 | -0.41 (-1.36%) | 1,921,194 |
| 29 Nov 2017 | USD | 31.9 | 32.44 | 29.68 | 30.04 | 30.04 | -1.52 (-4.82%) | 2,840,826 |
| 28 Nov 2017 | USD | 34.05 | 34.32 | 30.86 | 31.56 | 31.56 | -2.84 (-8.26%) | 3,161,858 |
| 27 Nov 2017 | USD | 33.97 | 35.5 | 33.75 | 34.4 | 34.4 | +0.71 (+2.11%) | 3,130,899 |
| 24 Nov 2017 | USD | 33.74 | 34.21 | 32.55 | 33.69 | 33.69 | -0.27 (-0.80%) | 1,658,619 |
| 23 Nov 2017 | USD | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 34.67 | 34.98 | 33.1616 | 33.96 | 33.96 | -0.06 (-0.18%) | 2,842,448 |
| 21 Nov 2017 | USD | 35.87 | 36.16 | 33.56 | 34.02 | 34.02 | -3.59 (-9.55%) | 5,129,741 |
| 20 Nov 2017 | USD | 36.93 | 39.93 | 36.02 | 37.61 | 37.61 | -1.52 (-3.88%) | 3,782,219 |
| 17 Nov 2017 | USD | 42.32 | 42.32 | 38.19 | 39.13 | 39.13 | -3.92 (-9.11%) | 4,708,990 |
| 16 Nov 2017 | USD | 45.92 | 45.92 | 42 | 43.05 | 43.05 | -4.53 (-9.52%) | 2,657,086 |
| 15 Nov 2017 | USD | 47.34 | 47.99 | 45.5 | 47.58 | 47.58 | -0.29 (-0.61%) | 1,250,365 |
| 14 Nov 2017 | USD | 48.69 | 49.37 | 47 | 47.87 | 47.87 | -0.7 (-1.44%) | 961,397 |
| 13 Nov 2017 | USD | 47.09 | 49.44 | 46.75 | 48.57 | 48.57 | +1.65 (+3.52%) | 800,236 |
| 10 Nov 2017 | USD | 49.57 | 50.57 | 46.06 | 46.92 | 46.92 | -2.49 (-5.04%) | 1,298,542 |
| 9 Nov 2017 | USD | 51.62 | 51.63 | 48.26 | 49.41 | 49.41 | -2.39 (-4.61%) | 985,644 |
| 8 Nov 2017 | USD | 51.1 | 52.49 | 50.11 | 51.8 | 51.8 | +1.22 (+2.41%) | 1,540,710 |
| 7 Nov 2017 | USD | 50 | 53.365 | 49.85 | 50.58 | 50.58 | +0.48 (+0.96%) | 1,327,244 |
| 6 Nov 2017 | USD | 49.5 | 51.49 | 49.5 | 50.1 | 50.1 | +2.09 (+4.35%) | 1,228,413 |
| 3 Nov 2017 | USD | 46 | 48.23 | 46 | 48.01 | 48.01 | +2.22 (+4.85%) | 785,108 |
| 2 Nov 2017 | USD | 46.22 | 47 | 45.1042 | 45.79 | 45.79 | -0.22 (-0.48%) | 1,154,325 |
| 1 Nov 2017 | USD | 45.46 | 47.37 | 44.8601 | 46.01 | 46.01 | +0.84 (+1.86%) | 1,296,123 |
| 31 Oct 2017 | USD | 45.17 | 46.09 | 44.35 | 45.17 | 45.17 | -0.87 (-1.89%) | 1,778,677 |
| 30 Oct 2017 | USD | 48.1 | 48.42 | 45.6 | 46.04 | 46.04 | -1.64 (-3.44%) | 1,543,796 |
