| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2017 | USD | 35.02 | 35.02 | 34.8816 | 34.96 | 34.96 | +0.72 (+2.10%) | 4,388 |
| 27 Nov 2017 | USD | 34.11 | 34.32 | 34.11 | 34.24 | 34.24 | -0.94 (-2.67%) | 17,216 |
| 24 Nov 2017 | USD | 35.28 | 35.28 | 35 | 35.18 | 35.18 | -1.42 (-3.88%) | 13,168 |
| 23 Nov 2017 | USD | 36.6 | 36.6 | 36.6 | 36.6 | 36.6 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 36.5 | 36.65 | 36.45 | 36.6 | 36.6 | -0.3 (-0.81%) | 11,689 |
| 21 Nov 2017 | USD | 36.5 | 36.9 | 36.5 | 36.9 | 36.9 | +0.94 (+2.61%) | 20,500 |
| 20 Nov 2017 | USD | 35.76 | 36.08 | 35.76 | 35.96 | 35.96 | +0.693 (+1.97%) | 10,860 |
| 17 Nov 2017 | USD | 35.49 | 35.49 | 35.21 | 35.2668 | 35.2668 | -0.853 (-2.36%) | 10,802 |
| 16 Nov 2017 | USD | 35.98 | 36.12 | 35.971 | 36.12 | 36.12 | +0.565 (+1.59%) | 7,548 |
| 15 Nov 2017 | USD | 35.51 | 35.6 | 35.51 | 35.555 | 35.555 | -0.724 (-2.00%) | 9,142 |
| 14 Nov 2017 | USD | 36.3 | 36.35 | 36.249 | 36.2792 | 36.2792 | -0.331 (-0.90%) | 4,736 |
| 13 Nov 2017 | USD | 36.54 | 36.7 | 36.54 | 36.61 | 36.61 | +0.19 (+0.52%) | 6,731 |
| 10 Nov 2017 | USD | 36.32 | 36.49 | 36.32 | 36.42 | 36.42 | +0.48 (+1.34%) | 6,207 |
| 9 Nov 2017 | USD | 35.84 | 35.98 | 35.84 | 35.94 | 35.94 | +0.294 (+0.83%) | 12,051 |
| 8 Nov 2017 | USD | 35.7078 | 35.7078 | 35.63 | 35.6456 | 35.6456 | -0.086 (-0.24%) | 3,567 |
| 7 Nov 2017 | USD | 35.7 | 35.8199 | 35.7 | 35.732 | 35.732 | +0.146 (+0.41%) | 1,911 |
| 6 Nov 2017 | USD | 35.35 | 35.62 | 35.35 | 35.5862 | 35.5862 | +0.506 (+1.44%) | 4,882 |
| 3 Nov 2017 | USD | 35.161 | 35.2186 | 35.08 | 35.08 | 35.08 | -0.34 (-0.96%) | 5,457 |
| 2 Nov 2017 | USD | 35.47 | 35.47 | 35.41 | 35.42 | 35.42 | -0.22 (-0.62%) | 6,851 |
| 1 Nov 2017 | USD | 35.54 | 35.7 | 35.54 | 35.64 | 35.64 | +0.1 (+0.28%) | 7,351 |
| 31 Oct 2017 | USD | 35.52 | 35.628 | 35.52 | 35.54 | 35.54 | +0.49 (+1.40%) | 7,375 |
| 30 Oct 2017 | USD | 35.2 | 35.2 | 35.0288 | 35.05 | 35.05 | -0.6 (-1.68%) | 7,139 |
| 27 Oct 2017 | USD | 35.5904 | 35.65 | 35.5678 | 35.65 | 35.65 | -0.14 (-0.39%) | 3,267 |
| 26 Oct 2017 | USD | 35.84 | 35.84 | 35.7703 | 35.79 | 35.79 | 0.0 (0.0%) | 1,237 |
| 25 Oct 2017 | USD | 35.82 | 35.82 | 35.69 | 35.79 | 35.79 | -0.03 (-0.08%) | 8,422 |
| 24 Oct 2017 | USD | 35.73 | 35.84 | 35.66 | 35.82 | 35.82 | +0.38 (+1.07%) | 10,270 |
| 23 Oct 2017 | USD | 35.41 | 35.5651 | 35.41 | 35.44 | 35.44 | -0.02 (-0.06%) | 3,243 |
| 20 Oct 2017 | USD | 35.3 | 35.46 | 35.3 | 35.46 | 35.46 | +0.4 (+1.14%) | 7,246 |
| 19 Oct 2017 | USD | 34.9 | 35.13 | 34.9 | 35.06 | 35.06 | -0.3 (-0.85%) | 10,043 |
| 18 Oct 2017 | USD | 35.29 | 35.3883 | 35.29 | 35.36 | 35.36 | -0.11 (-0.31%) | 3,621 |
