| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2017 | USD | 34.9 | 35.55 | 34.46 | 35.16 | 35.16 | +0.36 (+1.03%) | 40,470 |
| 28 Nov 2017 | USD | 34.1 | 34.9 | 33.795 | 34.8 | 34.8 | +0.77 (+2.26%) | 24,353 |
| 27 Nov 2017 | USD | 33.81 | 34.18 | 33.655 | 34.03 | 34.03 | +0.23 (+0.68%) | 27,070 |
| 24 Nov 2017 | USD | 34.39 | 34.39 | 33.6 | 33.8 | 33.8 | -0.49 (-1.43%) | 19,559 |
| 23 Nov 2017 | USD | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 34.08 | 34.54 | 34.08 | 34.29 | 34.29 | -0.09 (-0.26%) | 17,994 |
| 21 Nov 2017 | USD | 34.12 | 34.54 | 33.98 | 34.38 | 34.38 | +0.39 (+1.15%) | 26,531 |
| 20 Nov 2017 | USD | 33.75 | 34.05 | 33.4 | 33.99 | 33.99 | +0.34 (+1.01%) | 24,366 |
| 17 Nov 2017 | USD | 33.55 | 34.02 | 33.29 | 33.65 | 33.65 | +0.08 (+0.24%) | 24,282 |
| 16 Nov 2017 | USD | 33.37 | 33.63 | 32.925 | 33.57 | 33.57 | +0.39 (+1.18%) | 47,140 |
| 15 Nov 2017 | USD | 33.35 | 33.61 | 33.1 | 33.18 | 33.18 | -0.34 (-1.01%) | 31,695 |
| 14 Nov 2017 | USD | 33.21 | 33.53 | 33.16 | 33.52 | 33.52 | +0.19 (+0.57%) | 22,247 |
| 13 Nov 2017 | USD | 33.09 | 33.48 | 33.04 | 33.33 | 33.33 | +0.18 (+0.54%) | 33,395 |
| 10 Nov 2017 | USD | 33.44 | 33.795 | 33.15 | 33.15 | 33.15 | -0.21 (-0.63%) | 30,437 |
| 9 Nov 2017 | USD | 33.86 | 34.05 | 32.99 | 33.36 | 33.36 | -0.7 (-2.06%) | 69,081 |
| 8 Nov 2017 | USD | 33.82 | 34.23 | 33.5 | 34.06 | 34.06 | +0.13 (+0.38%) | 64,262 |
| 7 Nov 2017 | USD | 34.07 | 34.21 | 33.51 | 33.93 | 33.93 | -0.13 (-0.38%) | 63,926 |
| 6 Nov 2017 | USD | 34.39 | 34.39 | 33.81 | 34.06 | 34.06 | -0.04 (-0.12%) | 21,062 |
| 3 Nov 2017 | USD | 34.38 | 34.38 | 33.88 | 34.1 | 34.1 | -0.16 (-0.47%) | 29,271 |
| 2 Nov 2017 | USD | 34.04 | 34.46 | 33.7601 | 34.26 | 34.26 | +0.23 (+0.68%) | 21,540 |
| 1 Nov 2017 | USD | 34.25 | 34.4 | 33.72 | 34.03 | 34.03 | -0.06 (-0.18%) | 37,628 |
| 31 Oct 2017 | USD | 33.67 | 34.14 | 33.18 | 34.09 | 34.09 | +0.45 (+1.34%) | 58,728 |
| 30 Oct 2017 | USD | 34 | 34 | 33.07 | 33.64 | 33.64 | -0.38 (-1.12%) | 85,434 |
| 27 Oct 2017 | USD | 33.5 | 34.09 | 33.5 | 34.02 | 34.02 | -0.04 (-0.12%) | 35,365 |
| 26 Oct 2017 | USD | 34.13 | 34.4 | 33.8 | 34.06 | 34.06 | +0.06 (+0.18%) | 23,494 |
| 25 Oct 2017 | USD | 34 | 34.22 | 33.78 | 34 | 34 | 0.0 (0.0%) | 26,886 |
| 24 Oct 2017 | USD | 34 | 34.14 | 33.6168 | 34 | 34 | +0.1 (+0.29%) | 59,933 |
| 23 Oct 2017 | USD | 33.82 | 34.04 | 33.66 | 33.9 | 33.9 | -0.06 (-0.18%) | 35,794 |
| 20 Oct 2017 | USD | 35.71 | 35.71 | 33.71 | 33.96 | 33.96 | -1.41 (-3.99%) | 122,866 |
| 19 Oct 2017 | USD | 35.53 | 35.85 | 35.33 | 35.37 | 35.37 | -0.39 (-1.09%) | 39,681 |
