| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2017 | USD | 50.91 | 51.09 | 50.22 | 50.66 | 16.8867 | -0.24 (-0.47%) | 4,525,305 |
| 24 Nov 2017 | USD | 50.88 | 51.32 | 50.675 | 50.9 | 16.9667 | -0.11 (-0.22%) | 2,446,254 |
| 23 Nov 2017 | USD | 51.01 | 51.01 | 51.01 | 51.01 | 17.0033 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 50.4 | 51.2 | 50.13 | 51.01 | 17.0033 | +0.79 (+1.57%) | 4,665,743 |
| 21 Nov 2017 | USD | 49.76 | 50.235 | 49.56 | 50.22 | 16.74 | +0.51 (+1.03%) | 3,796,171 |
| 20 Nov 2017 | USD | 49.75 | 49.91 | 49.3 | 49.71 | 16.57 | -0.21 (-0.42%) | 4,843,469 |
| 17 Nov 2017 | USD | 49.96 | 50.07 | 49.5 | 49.92 | 16.64 | -0.2 (-0.40%) | 6,174,313 |
| 16 Nov 2017 | USD | 48.71 | 50.15 | 48.335 | 50.12 | 16.7067 | +1.49 (+3.06%) | 7,205,593 |
| 15 Nov 2017 | USD | 49.26 | 49.34 | 48.255 | 48.63 | 16.21 | -0.77 (-1.56%) | 5,287,138 |
| 14 Nov 2017 | USD | 49.46 | 49.62 | 49 | 49.4 | 16.4667 | -0.35 (-0.70%) | 4,419,739 |
| 13 Nov 2017 | USD | 49.36 | 49.97 | 48.79 | 49.75 | 16.5833 | -0.33 (-0.66%) | 4,913,588 |
| 10 Nov 2017 | USD | 49.97 | 50.38 | 49.7699 | 50.08 | 16.6933 | -0.15 (-0.30%) | 3,462,415 |
| 9 Nov 2017 | USD | 51.19 | 51.25 | 50.17 | 50.23 | 16.7433 | -1.26 (-2.45%) | 5,455,513 |
| 8 Nov 2017 | USD | 51.15 | 51.8599 | 51.02 | 51.49 | 17.1633 | -0.33 (-0.64%) | 3,896,621 |
| 7 Nov 2017 | USD | 51.13 | 52.42 | 50.89 | 51.82 | 17.2733 | +0.67 (+1.31%) | 5,507,408 |
| 6 Nov 2017 | USD | 51.05 | 51.25 | 50.59 | 51.15 | 17.05 | -0.16 (-0.31%) | 4,573,285 |
| 3 Nov 2017 | USD | 51.63 | 51.74 | 51.17 | 51.31 | 17.1033 | -0.31 (-0.60%) | 3,937,668 |
| 2 Nov 2017 | USD | 50.22 | 51.64 | 50.09 | 51.62 | 17.2067 | +1.47 (+2.93%) | 6,117,107 |
| 1 Nov 2017 | USD | 50.73 | 50.96 | 49.77 | 50.15 | 16.7167 | -0.28 (-0.56%) | 6,119,849 |
| 31 Oct 2017 | USD | 51.58 | 51.6 | 50.39 | 50.43 | 16.81 | -1.17 (-2.27%) | 7,431,185 |
| 30 Oct 2017 | USD | 52.41 | 52.55 | 51.285 | 51.6 | 17.2 | -0.94 (-1.79%) | 6,320,403 |
| 27 Oct 2017 | USD | 52.12 | 53.2 | 52 | 52.54 | 17.5133 | +0.19 (+0.36%) | 6,438,647 |
| 26 Oct 2017 | USD | 52.44 | 52.94 | 50.675 | 52.35 | 17.45 | -0.57 (-1.08%) | 13,005,129 |
| 25 Oct 2017 | USD | 54.48 | 54.99 | 52.71 | 52.92 | 17.64 | -1.41 (-2.60%) | 7,776,926 |
| 24 Oct 2017 | USD | 54.16 | 54.97 | 54.15 | 54.33 | 18.11 | +0.21 (+0.39%) | 4,027,974 |
| 23 Oct 2017 | USD | 54.54 | 54.76 | 54.105 | 54.12 | 18.04 | -0.4 (-0.73%) | 4,514,795 |
| 20 Oct 2017 | USD | 54.45 | 54.93 | 54.11 | 54.52 | 18.1733 | +0.46 (+0.85%) | 6,114,424 |
| 19 Oct 2017 | USD | 53.16 | 54.115 | 52.995 | 54.06 | 18.02 | +0.38 (+0.71%) | 5,174,084 |
| 18 Oct 2017 | USD | 54.29 | 54.98 | 53.6 | 53.68 | 17.8933 | -0.55 (-1.01%) | 7,465,958 |
| 17 Oct 2017 | USD | 52.26 | 54.28 | 52.1 | 54.23 | 18.0767 | +1.39 (+2.63%) | 9,782,344 |
