| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2017 | USD | 36.91 | 38.03 | 36.9 | 37.94 | 37.94 | +1.4 (+3.83%) | 1,274,655 |
| 28 Nov 2017 | USD | 35.48 | 36.65 | 35.38 | 36.54 | 36.54 | +1.04 (+2.93%) | 668,602 |
| 27 Nov 2017 | USD | 35.55 | 35.75 | 35.4 | 35.5 | 35.5 | -0.03 (-0.08%) | 639,038 |
| 24 Nov 2017 | USD | 35.91 | 36.015 | 35.46 | 35.53 | 35.53 | -0.26 (-0.73%) | 240,461 |
| 23 Nov 2017 | USD | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 35.95 | 36.09 | 35.72 | 35.79 | 35.79 | -0.17 (-0.47%) | 531,681 |
| 21 Nov 2017 | USD | 35.8 | 36.017 | 35.4 | 35.96 | 35.96 | +0.34 (+0.95%) | 1,400,317 |
| 20 Nov 2017 | USD | 35.16 | 35.65 | 34.88 | 35.62 | 35.62 | +1.02 (+2.95%) | 904,708 |
| 17 Nov 2017 | USD | 34.16 | 34.84 | 33.97 | 34.6 | 34.6 | +0.3 (+0.87%) | 599,203 |
| 16 Nov 2017 | USD | 34.83 | 34.85 | 33.66 | 34.3 | 34.3 | -0.32 (-0.92%) | 633,510 |
| 15 Nov 2017 | USD | 33.57 | 34.91 | 33.4 | 34.62 | 34.62 | +0.73 (+2.15%) | 1,523,397 |
| 14 Nov 2017 | USD | 33.34 | 33.95 | 33.27 | 33.89 | 33.89 | +0.32 (+0.95%) | 996,096 |
| 13 Nov 2017 | USD | 32.74 | 33.68 | 32.68 | 33.57 | 33.57 | +0.59 (+1.79%) | 1,012,670 |
| 10 Nov 2017 | USD | 32.8 | 33.25 | 32.75 | 32.98 | 32.98 | +0.28 (+0.86%) | 977,451 |
| 9 Nov 2017 | USD | 32.79 | 33.13 | 32.34 | 32.7 | 32.7 | -0.2 (-0.61%) | 1,111,780 |
| 8 Nov 2017 | USD | 32.83 | 32.95 | 32.5 | 32.9 | 32.9 | -0.13 (-0.39%) | 788,538 |
| 7 Nov 2017 | USD | 33.29 | 33.63 | 32.89 | 33.03 | 33.03 | -0.26 (-0.78%) | 1,378,242 |
| 6 Nov 2017 | USD | 33.11 | 33.38 | 32.9 | 33.29 | 33.29 | -0.02 (-0.06%) | 1,262,278 |
| 3 Nov 2017 | USD | 32.73 | 33.77 | 32.59 | 33.31 | 33.31 | +0.6 (+1.83%) | 2,629,292 |
| 2 Nov 2017 | USD | 33.62 | 33.9 | 32.52 | 32.71 | 32.71 | -0.98 (-2.91%) | 3,551,687 |
| 1 Nov 2017 | USD | 34.41 | 35.13 | 33.45 | 33.69 | 33.69 | -1.16 (-3.33%) | 1,910,278 |
| 31 Oct 2017 | USD | 34.95 | 35.3 | 34.455 | 34.85 | 34.85 | -0.57 (-1.61%) | 2,432,957 |
| 30 Oct 2017 | USD | 35.59 | 35.86 | 35.12 | 35.42 | 35.42 | -0.34 (-0.95%) | 832,282 |
| 27 Oct 2017 | USD | 35.27 | 35.77 | 35.14 | 35.76 | 35.76 | +0.54 (+1.53%) | 850,799 |
| 26 Oct 2017 | USD | 34.69 | 35.33 | 34.58 | 35.22 | 35.22 | +0.43 (+1.24%) | 676,180 |
| 25 Oct 2017 | USD | 34.78 | 34.98 | 34.4 | 34.79 | 34.79 | +0.24 (+0.69%) | 614,559 |
| 24 Oct 2017 | USD | 34.81 | 35.125 | 34.52 | 34.55 | 34.55 | -0.06 (-0.17%) | 553,981 |
| 23 Oct 2017 | USD | 34.99 | 35.09 | 34.55 | 34.61 | 34.61 | -0.45 (-1.28%) | 438,907 |
| 20 Oct 2017 | USD | 35.08 | 35.23 | 34.825 | 35.06 | 35.06 | +0.41 (+1.18%) | 503,599 |
| 19 Oct 2017 | USD | 34.13 | 34.68 | 34.03 | 34.65 | 34.65 | +0.19 (+0.55%) | 549,175 |
