| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2017 | USD | 53.09 | 53.25 | 52.09 | 52.71 | 52.71 | -0.6 (-1.13%) | 2,281,927 |
| 24 Nov 2017 | USD | 53.27 | 53.98 | 53.01 | 53.31 | 53.31 | +0.45 (+0.85%) | 1,891,331 |
| 23 Nov 2017 | USD | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 52.98 | 53.42 | 52.485 | 52.86 | 52.86 | -0.11 (-0.21%) | 1,255,851 |
| 21 Nov 2017 | USD | 52.3 | 53.09 | 51.941 | 52.97 | 52.97 | +1.04 (+2.00%) | 2,146,974 |
| 20 Nov 2017 | USD | 52.4 | 52.5 | 50.9521 | 51.93 | 51.93 | -0.57 (-1.09%) | 1,743,321 |
| 17 Nov 2017 | USD | 51.38 | 52.555 | 49.34 | 52.5 | 52.5 | +0.95 (+1.84%) | 5,089,829 |
| 16 Nov 2017 | USD | 50.16 | 51.89 | 50.16 | 51.55 | 51.55 | +1.9 (+3.83%) | 2,584,572 |
| 15 Nov 2017 | USD | 49.9 | 50.49 | 48.5 | 49.65 | 49.65 | -0.95 (-1.88%) | 2,260,231 |
| 14 Nov 2017 | USD | 51.63 | 51.87 | 50.11 | 50.6 | 50.6 | -1.31 (-2.52%) | 2,588,820 |
| 13 Nov 2017 | USD | 49.9 | 52.24 | 49.68 | 51.91 | 51.91 | +1.84 (+3.67%) | 3,040,568 |
| 10 Nov 2017 | USD | 51 | 51.4 | 50.06 | 50.07 | 50.07 | -1.04 (-2.03%) | 1,859,998 |
| 9 Nov 2017 | USD | 50.67 | 51.89 | 50.16 | 51.11 | 51.11 | +0.1 (+0.20%) | 2,657,405 |
| 8 Nov 2017 | USD | 50.54 | 51.42 | 49.8501 | 51.01 | 51.01 | +0.01 (+0.02%) | 2,941,031 |
| 7 Nov 2017 | USD | 51.9 | 52.28 | 50.37 | 51 | 51 | -1.1 (-2.11%) | 4,403,481 |
| 6 Nov 2017 | USD | 52.73 | 53.89 | 51.06 | 52.1 | 52.1 | -0.06 (-0.12%) | 4,428,962 |
| 3 Nov 2017 | USD | 52.64 | 52.88 | 49.07 | 52.16 | 52.16 | -3.67 (-6.57%) | 8,803,630 |
| 2 Nov 2017 | USD | 56.97 | 57.66 | 55.485 | 55.83 | 55.83 | -1.14 (-2.00%) | 2,264,476 |
| 1 Nov 2017 | USD | 57.25 | 57.2992 | 56.18 | 56.97 | 56.97 | +0.36 (+0.64%) | 1,559,855 |
| 31 Oct 2017 | USD | 57.04 | 57.15 | 55.44 | 56.61 | 56.61 | -0.38 (-0.67%) | 1,888,646 |
| 30 Oct 2017 | USD | 57 | 57.68 | 56.7495 | 56.99 | 56.99 | -0.24 (-0.42%) | 1,622,574 |
| 27 Oct 2017 | USD | 56.88 | 57.39 | 56.01 | 57.23 | 57.23 | +0.62 (+1.10%) | 1,486,693 |
| 26 Oct 2017 | USD | 57.15 | 57.31 | 56.3271 | 56.61 | 56.61 | -0.21 (-0.37%) | 1,516,019 |
| 25 Oct 2017 | USD | 57.02 | 57.38 | 55.8 | 56.82 | 56.82 | -0.13 (-0.23%) | 1,562,380 |
| 24 Oct 2017 | USD | 56.21 | 58.08 | 56.21 | 56.95 | 56.95 | +1 (+1.79%) | 1,676,346 |
| 23 Oct 2017 | USD | 56.1 | 56.78 | 55.87 | 55.95 | 55.95 | +0.06 (+0.11%) | 1,513,107 |
| 20 Oct 2017 | USD | 56.71 | 56.72 | 55.19 | 55.89 | 55.89 | -0.28 (-0.50%) | 1,873,250 |
| 19 Oct 2017 | USD | 55.51 | 56.75 | 54.72 | 56.17 | 56.17 | +0.05 (+0.09%) | 1,548,918 |
| 18 Oct 2017 | USD | 57 | 57.21 | 56.11 | 56.12 | 56.12 | -0.73 (-1.28%) | 1,315,644 |
| 17 Oct 2017 | USD | 57.05 | 57.6799 | 56.8 | 56.85 | 56.85 | -0.16 (-0.28%) | 1,568,606 |
