| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2017 | USD | 47.13 | 47.3799 | 46.2258 | 46.67 | 46.67 | -0.725 (-1.53%) | 233,773 |
| 28 Nov 2017 | USD | 47.03 | 47.45 | 46.66 | 47.395 | 47.395 | +0.365 (+0.78%) | 209,725 |
| 27 Nov 2017 | USD | 46.95 | 47.12 | 46.345 | 47.03 | 47.03 | +0.1 (+0.21%) | 334,132 |
| 24 Nov 2017 | USD | 47.07 | 47.1799 | 46.26 | 46.93 | 46.93 | -0.26 (-0.55%) | 143,058 |
| 23 Nov 2017 | USD | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 47 | 47.74 | 46.79 | 47.19 | 47.19 | +0.17 (+0.36%) | 419,906 |
| 21 Nov 2017 | USD | 46.07 | 47.7 | 46 | 47.02 | 47.02 | +1.16 (+2.53%) | 615,675 |
| 20 Nov 2017 | USD | 45.09 | 46 | 45 | 45.86 | 45.86 | +0.76 (+1.69%) | 397,586 |
| 17 Nov 2017 | USD | 44.73 | 45.3 | 44.4 | 45.1 | 45.1 | +0.37 (+0.83%) | 312,646 |
| 16 Nov 2017 | USD | 43.77 | 44.86 | 43.5 | 44.73 | 44.73 | +0.84 (+1.91%) | 304,531 |
| 15 Nov 2017 | USD | 44.23 | 44.64 | 43.82 | 43.89 | 43.89 | -0.51 (-1.15%) | 356,565 |
| 14 Nov 2017 | USD | 44.12 | 44.44 | 43.77 | 44.4 | 44.4 | +0.07 (+0.16%) | 250,440 |
| 13 Nov 2017 | USD | 44.6 | 44.64 | 44.01 | 44.33 | 44.33 | -0.51 (-1.14%) | 208,358 |
| 10 Nov 2017 | USD | 44.22 | 44.96 | 44.11 | 44.84 | 44.84 | +0.63 (+1.43%) | 370,344 |
| 9 Nov 2017 | USD | 45.01 | 45.145 | 44.08 | 44.21 | 44.21 | -1.15 (-2.54%) | 390,425 |
| 8 Nov 2017 | USD | 44.22 | 45.69 | 44.185 | 45.36 | 45.36 | +0.81 (+1.82%) | 310,849 |
| 7 Nov 2017 | USD | 44.12 | 44.83 | 44 | 44.55 | 44.55 | +0.06 (+0.13%) | 337,025 |
| 6 Nov 2017 | USD | 44.5 | 45 | 44.22 | 44.49 | 44.49 | -0.12 (-0.27%) | 381,186 |
| 3 Nov 2017 | USD | 46.35 | 46.35 | 44.47 | 44.61 | 44.61 | -1.48 (-3.21%) | 731,456 |
| 2 Nov 2017 | USD | 43.5 | 46.63 | 42.84 | 46.09 | 46.09 | +4.62 (+11.14%) | 1,637,664 |
| 1 Nov 2017 | USD | 42.49 | 42.74 | 40.66 | 41.47 | 41.47 | -0.9 (-2.12%) | 1,375,014 |
| 31 Oct 2017 | USD | 41.95 | 42.83 | 41.94 | 42.37 | 42.37 | +0.47 (+1.12%) | 559,042 |
| 30 Oct 2017 | USD | 43 | 43.09 | 41.88 | 41.9 | 41.9 | -1.19 (-2.76%) | 798,980 |
| 27 Oct 2017 | USD | 43.55 | 43.99 | 43.07 | 43.09 | 43.09 | -0.49 (-1.12%) | 355,423 |
| 26 Oct 2017 | USD | 43.45 | 43.79 | 43.04 | 43.58 | 43.58 | +0.17 (+0.39%) | 356,235 |
| 25 Oct 2017 | USD | 43.46 | 43.7199 | 42.9 | 43.41 | 43.41 | -0.06 (-0.14%) | 541,404 |
| 24 Oct 2017 | USD | 43.48 | 43.73 | 43.18 | 43.47 | 43.47 | -0.04 (-0.09%) | 894,030 |
| 23 Oct 2017 | USD | 43.7 | 43.81 | 42.921 | 43.51 | 43.51 | -0.15 (-0.34%) | 592,049 |
| 20 Oct 2017 | USD | 43.71 | 44.19 | 43.11 | 43.66 | 43.66 | -0.17 (-0.39%) | 724,884 |
| 19 Oct 2017 | USD | 42.71 | 44.1 | 42.5 | 43.83 | 43.83 | +0.85 (+1.98%) | 656,538 |
