| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2017 | USD | 48.25 | 48.31 | 47.92 | 48.21 | 48.21 | -0.05 (-0.10%) | 23,253 |
| 5 Dec 2017 | USD | 48.59 | 48.59 | 48.2192 | 48.26 | 48.26 | -0.296 (-0.61%) | 29,509 |
| 4 Dec 2017 | USD | 48.51 | 48.89 | 48.51 | 48.5564 | 48.5564 | +0.116 (+0.24%) | 112,576 |
| 1 Dec 2017 | USD | 48.69 | 48.69 | 47.77 | 48.44 | 48.44 | -0.169 (-0.35%) | 21,170 |
| 30 Nov 2017 | USD | 48.45 | 48.74 | 48.31 | 48.6094 | 48.6094 | +0.419 (+0.87%) | 32,546 |
| 29 Nov 2017 | USD | 48.05 | 48.24 | 48.05 | 48.19 | 48.19 | +0.275 (+0.57%) | 78,669 |
| 28 Nov 2017 | USD | 47.52 | 47.939 | 47.4568 | 47.915 | 47.915 | +0.545 (+1.15%) | 15,689 |
| 27 Nov 2017 | USD | 47.27 | 47.408 | 47.27 | 47.37 | 47.37 | +0.08 (+0.17%) | 40,143 |
| 24 Nov 2017 | USD | 47.25 | 47.34 | 47.24 | 47.29 | 47.29 | +0.02 (+0.04%) | 4,518 |
| 23 Nov 2017 | USD | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 47.39 | 47.39 | 47.22 | 47.27 | 47.27 | -0.05 (-0.11%) | 89,039 |
| 21 Nov 2017 | USD | 47.28 | 47.349 | 47.235 | 47.3199 | 47.3199 | +0.247 (+0.52%) | 25,896 |
| 20 Nov 2017 | USD | 47 | 47.09 | 46.95 | 47.073 | 47.073 | +0.157 (+0.33%) | 29,337 |
| 17 Nov 2017 | USD | 47.18 | 47.18 | 46.8386 | 46.9164 | 46.9164 | -0.014 (-0.03%) | 45,188 |
| 16 Nov 2017 | USD | 46.88 | 47.002 | 46.72 | 46.93 | 46.93 | +0.434 (+0.93%) | 21,338 |
| 15 Nov 2017 | USD | 46.63 | 46.63 | 46.39 | 46.4964 | 46.4964 | -0.244 (-0.52%) | 24,927 |
| 14 Nov 2017 | USD | 46.61 | 46.7646 | 46.54 | 46.74 | 46.74 | +0.05 (+0.11%) | 30,503 |
| 13 Nov 2017 | USD | 46.45 | 46.7291 | 46.45 | 46.69 | 46.69 | +0.09 (+0.19%) | 9,940 |
| 10 Nov 2017 | USD | 46.51 | 46.61 | 46.43 | 46.6 | 46.6 | +0.02 (+0.04%) | 19,293 |
| 9 Nov 2017 | USD | 46.5 | 46.65 | 46.3468 | 46.58 | 46.58 | -0.28 (-0.60%) | 34,050 |
| 8 Nov 2017 | USD | 46.94 | 46.94 | 46.6706 | 46.86 | 46.86 | +0.12 (+0.26%) | 80,947 |
| 7 Nov 2017 | USD | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | -0.09 (-0.19%) | 16,274 |
| 6 Nov 2017 | USD | 46.67 | 46.86 | 46.67 | 46.83 | 46.83 | +0.03 (+0.06%) | 23,593 |
| 3 Nov 2017 | USD | 46.84 | 46.84 | 46.64 | 46.8 | 46.8 | +0.08 (+0.17%) | 23,839 |
| 2 Nov 2017 | USD | 46.68 | 46.7599 | 46.5309 | 46.72 | 46.72 | +0.13 (+0.28%) | 13,459 |
| 1 Nov 2017 | USD | 46.69 | 46.8557 | 46.58 | 46.59 | 46.59 | -0.08 (-0.17%) | 16,615 |
| 31 Oct 2017 | USD | 46.56 | 46.72 | 46.56 | 46.67 | 46.67 | +0.138 (+0.30%) | 26,443 |
| 30 Oct 2017 | USD | 46.85 | 46.85 | 46.475 | 46.5325 | 46.5325 | -0.278 (-0.59%) | 25,104 |
| 27 Oct 2017 | USD | 46.76 | 46.81 | 46.56 | 46.81 | 46.81 | +0.13 (+0.28%) | 47,209 |
| 26 Oct 2017 | USD | 46.68 | 46.77 | 46.6127 | 46.68 | 46.68 | +0.201 (+0.43%) | 16,690 |
