| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2017 | USD | 37 | 37 | 36.4705 | 36.67 | 36.67 | -0.42 (-1.13%) | 67,150 |
| 13 Dec 2017 | USD | 37.27 | 37.48 | 36.96 | 37.09 | 37.09 | -0.12 (-0.32%) | 126,096 |
| 12 Dec 2017 | USD | 36.79 | 37.47 | 36.52 | 37.21 | 37.21 | +0.75 (+2.06%) | 167,752 |
| 11 Dec 2017 | USD | 36.34 | 36.65 | 36.17 | 36.46 | 36.46 | +0.42 (+1.17%) | 120,870 |
| 8 Dec 2017 | USD | 36.26 | 36.26 | 35.93 | 36.04 | 36.04 | -0.1 (-0.28%) | 84,549 |
| 7 Dec 2017 | USD | 35.91 | 36.25 | 35.711 | 36.14 | 36.14 | +0.17 (+0.47%) | 102,765 |
| 6 Dec 2017 | USD | 35.75 | 36.01 | 35.44 | 35.97 | 35.97 | +0.17 (+0.47%) | 54,421 |
| 5 Dec 2017 | USD | 36.06 | 36.155 | 35.694 | 35.8 | 35.8 | -0.2 (-0.56%) | 107,074 |
| 4 Dec 2017 | USD | 35.88 | 36.235 | 35.735 | 36 | 36 | +0.4 (+1.12%) | 74,843 |
| 1 Dec 2017 | USD | 35.64 | 35.7 | 34.51 | 35.6 | 35.6 | -0.05 (-0.14%) | 97,504 |
| 30 Nov 2017 | USD | 36.2 | 36.229 | 35.53 | 35.65 | 35.65 | -0.3 (-0.83%) | 73,242 |
| 29 Nov 2017 | USD | 35.85 | 36.29 | 35.54 | 35.95 | 35.95 | +0.08 (+0.22%) | 88,098 |
| 28 Nov 2017 | USD | 35.97 | 36.13 | 35.575 | 35.87 | 35.87 | -0.01 (-0.03%) | 72,237 |
| 27 Nov 2017 | USD | 35.89 | 36.14 | 35.785 | 35.88 | 35.88 | +0.04 (+0.11%) | 52,731 |
| 24 Nov 2017 | USD | 35.99 | 36.03 | 35.72 | 35.84 | 35.84 | -0.08 (-0.22%) | 30,750 |
| 23 Nov 2017 | USD | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 35.73 | 36.15 | 35.73 | 35.92 | 35.92 | +0.17 (+0.48%) | 42,478 |
| 21 Nov 2017 | USD | 35.42 | 36 | 35.42 | 35.75 | 35.75 | +0.33 (+0.93%) | 86,585 |
| 20 Nov 2017 | USD | 35.8 | 35.8 | 35.29 | 35.42 | 35.42 | -0.31 (-0.87%) | 95,389 |
| 17 Nov 2017 | USD | 35.21 | 36.15 | 35.21 | 35.73 | 35.73 | +0.25 (+0.70%) | 79,087 |
| 16 Nov 2017 | USD | 35.26 | 35.71 | 35.2 | 35.48 | 35.48 | +0.22 (+0.62%) | 100,070 |
| 15 Nov 2017 | USD | 35.84 | 35.91 | 35.19 | 35.26 | 35.26 | -0.74 (-2.06%) | 114,211 |
| 14 Nov 2017 | USD | 36.44 | 36.44 | 35.75 | 36 | 36 | -1.19 (-3.20%) | 73,801 |
| 13 Nov 2017 | USD | 37.04 | 37.37 | 36.75 | 37.19 | 37.19 | +0.25 (+0.68%) | 120,603 |
| 10 Nov 2017 | USD | 37.06 | 37.32 | 36.84 | 36.94 | 36.94 | +0.03 (+0.08%) | 78,640 |
| 9 Nov 2017 | USD | 36.83 | 37.48 | 36.7 | 36.91 | 36.91 | -0.03 (-0.08%) | 102,126 |
| 8 Nov 2017 | USD | 36.61 | 36.97 | 36.39 | 36.94 | 36.94 | +0.24 (+0.65%) | 81,235 |
| 7 Nov 2017 | USD | 36.32 | 37.01 | 36.11 | 36.7 | 36.7 | +0.55 (+1.52%) | 93,823 |
| 6 Nov 2017 | USD | 35.92 | 36.419 | 35.902 | 36.15 | 36.15 | +0.23 (+0.64%) | 62,074 |
| 3 Nov 2017 | USD | 35.23 | 35.99 | 35.23 | 35.92 | 35.92 | +0.51 (+1.44%) | 50,877 |
