| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2017 | USD | 29.11 | 29.31 | 26.87 | 28 | 28 | -1 (-3.45%) | 4,031,458 |
| 28 Nov 2017 | USD | 29.52 | 29.64 | 28.579 | 29 | 29 | -0.52 (-1.76%) | 3,099,780 |
| 27 Nov 2017 | USD | 30.93 | 30.99 | 29.35 | 29.52 | 29.52 | -1.11 (-3.62%) | 4,064,553 |
| 24 Nov 2017 | USD | 30.39 | 31.2 | 29.74 | 30.63 | 30.63 | +1.12 (+3.80%) | 4,974,824 |
| 23 Nov 2017 | USD | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 33.83 | 34.4 | 28.62 | 29.51 | 29.51 | -6.03 (-16.97%) | 16,581,619 |
| 21 Nov 2017 | USD | 36.43 | 36.97 | 35.31 | 35.54 | 35.54 | -0.62 (-1.71%) | 3,467,242 |
| 20 Nov 2017 | USD | 35.95 | 36.8 | 35.7 | 36.16 | 36.16 | +0.66 (+1.86%) | 2,352,180 |
| 17 Nov 2017 | USD | 36.29 | 36.69 | 35.24 | 35.5 | 35.5 | -0.3 (-0.84%) | 1,992,277 |
| 16 Nov 2017 | USD | 34.67 | 36.38 | 34.65 | 35.8 | 35.8 | +1.67 (+4.89%) | 3,288,794 |
| 15 Nov 2017 | USD | 34.05 | 34.94 | 32.995 | 34.13 | 34.13 | -0.26 (-0.76%) | 2,574,881 |
| 14 Nov 2017 | USD | 34.88 | 35.14 | 33.7 | 34.39 | 34.39 | -0.24 (-0.69%) | 1,767,376 |
| 13 Nov 2017 | USD | 33.05 | 35.98 | 33 | 34.63 | 34.63 | +1.77 (+5.39%) | 4,407,972 |
| 10 Nov 2017 | USD | 32.5 | 32.97 | 31.58 | 32.86 | 32.86 | +0.53 (+1.64%) | 1,459,008 |
| 9 Nov 2017 | USD | 32.35 | 32.79 | 31.72 | 32.33 | 32.33 | -0.52 (-1.58%) | 988,977 |
| 8 Nov 2017 | USD | 32.45 | 33.25 | 32.02 | 32.85 | 32.85 | +0.355 (+1.09%) | 1,492,258 |
| 7 Nov 2017 | USD | 32.6 | 33.74 | 32.13 | 32.495 | 32.495 | +0.085 (+0.26%) | 1,584,286 |
| 6 Nov 2017 | USD | 31.25 | 32.62 | 31.23 | 32.41 | 32.41 | +1.19 (+3.81%) | 1,192,347 |
| 3 Nov 2017 | USD | 32.05 | 32.52 | 31.03 | 31.22 | 31.22 | -0.75 (-2.35%) | 921,402 |
| 2 Nov 2017 | USD | 32.15 | 32.68 | 31.35 | 31.97 | 31.97 | +0.42 (+1.33%) | 1,912,968 |
| 1 Nov 2017 | USD | 31.59 | 32.16 | 30.851 | 31.55 | 31.55 | +0.16 (+0.51%) | 969,994 |
| 31 Oct 2017 | USD | 31.21 | 31.6 | 30.48 | 31.39 | 31.39 | +0.13 (+0.42%) | 2,091,066 |
| 30 Oct 2017 | USD | 31.98 | 32.9795 | 30.86 | 31.26 | 31.26 | -0.26 (-0.82%) | 2,503,095 |
| 27 Oct 2017 | USD | 30.53 | 31.59 | 30.2 | 31.52 | 31.52 | +1.36 (+4.51%) | 2,894,849 |
| 26 Oct 2017 | USD | 30.16 | 30.6 | 29.9 | 30.16 | 30.16 | -0.29 (-0.95%) | 1,872,575 |
| 25 Oct 2017 | USD | 31.42 | 32.16 | 29.15 | 30.45 | 30.45 | -1.28 (-4.03%) | 5,108,966 |
| 24 Oct 2017 | USD | 33.26 | 33.376 | 31.7 | 31.73 | 31.73 | -1.52 (-4.57%) | 3,966,860 |
| 23 Oct 2017 | USD | 33.73 | 34.3 | 33.13 | 33.25 | 33.25 | -0.62 (-1.83%) | 2,242,709 |
| 20 Oct 2017 | USD | 34.12 | 34.9 | 33.23 | 33.87 | 33.87 | +0.18 (+0.53%) | 2,232,098 |
| 19 Oct 2017 | USD | 34 | 34.19 | 32.8 | 33.69 | 33.69 | -1.17 (-3.36%) | 2,353,119 |
