| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2017 | USD | 68.37 | 68.7 | 67.32 | 67.41 | 67.41 | -1.16 (-1.69%) | 3,606,408 |
| 6 Dec 2017 | USD | 69.4 | 69.43 | 67.74 | 68.57 | 68.57 | +0.73 (+1.08%) | 3,656,210 |
| 5 Dec 2017 | USD | 68 | 68.27 | 66.75 | 67.84 | 67.84 | -0.32 (-0.47%) | 5,086,355 |
| 4 Dec 2017 | USD | 65.56 | 68.3 | 65.31 | 68.16 | 68.16 | +3.75 (+5.82%) | 8,756,924 |
| 1 Dec 2017 | USD | 64.19 | 64.9 | 63.63 | 64.41 | 64.41 | -0.77 (-1.18%) | 4,640,093 |
| 30 Nov 2017 | USD | 63.27 | 65.2 | 62.73 | 65.18 | 65.18 | +2.32 (+3.69%) | 7,364,470 |
| 29 Nov 2017 | USD | 61.6 | 64.68 | 61.3 | 62.86 | 62.86 | +1.42 (+2.31%) | 5,752,965 |
| 28 Nov 2017 | USD | 61.47 | 61.61 | 60.63 | 61.44 | 61.44 | -0.03 (-0.05%) | 3,540,190 |
| 27 Nov 2017 | USD | 61.18 | 61.62 | 60.75 | 61.47 | 61.47 | +0.29 (+0.47%) | 3,661,600 |
| 24 Nov 2017 | USD | 61.79 | 61.93 | 60.7 | 61.18 | 61.18 | -0.94 (-1.51%) | 2,111,326 |
| 23 Nov 2017 | USD | 62.12 | 62.12 | 62.12 | 62.12 | 62.12 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 61.22 | 62.793 | 60.91 | 62.12 | 62.12 | +0.93 (+1.52%) | 3,195,219 |
| 21 Nov 2017 | USD | 61.58 | 61.62 | 60.93 | 61.19 | 61.19 | -0.23 (-0.37%) | 2,835,539 |
| 20 Nov 2017 | USD | 61.78 | 61.84 | 61.08 | 61.42 | 61.42 | -0.52 (-0.84%) | 2,817,634 |
| 17 Nov 2017 | USD | 62.13 | 62.22 | 61.05 | 61.94 | 61.94 | -0.51 (-0.82%) | 3,022,050 |
| 16 Nov 2017 | USD | 60.54 | 62.9 | 60.293 | 62.45 | 62.45 | +2.4 (+4.00%) | 4,452,626 |
| 15 Nov 2017 | USD | 59.58 | 60.44 | 59.25 | 60.05 | 60.05 | -0.2 (-0.33%) | 2,586,339 |
| 14 Nov 2017 | USD | 60.67 | 60.69 | 59.17 | 60.25 | 60.25 | -0.63 (-1.03%) | 2,674,780 |
| 13 Nov 2017 | USD | 59.97 | 61.6 | 59.67 | 60.88 | 60.88 | +0.83 (+1.38%) | 3,427,104 |
| 10 Nov 2017 | USD | 60.52 | 60.55 | 59.47 | 60.05 | 60.05 | -0.7 (-1.15%) | 3,600,905 |
| 9 Nov 2017 | USD | 60.99 | 61.32 | 60.41 | 60.75 | 60.75 | -0.55 (-0.90%) | 2,517,081 |
| 8 Nov 2017 | USD | 60.54 | 61.34 | 60.1 | 61.3 | 61.3 | +0.7 (+1.16%) | 1,965,721 |
| 7 Nov 2017 | USD | 60.81 | 60.97 | 60.141 | 60.6 | 60.6 | -0.02 (-0.03%) | 2,436,572 |
| 6 Nov 2017 | USD | 60.43 | 60.871 | 60.08 | 60.62 | 60.62 | +0.08 (+0.13%) | 2,201,299 |
| 3 Nov 2017 | USD | 60.2 | 60.76 | 59.81 | 60.54 | 60.54 | +0.22 (+0.36%) | 2,580,917 |
| 2 Nov 2017 | USD | 62.34 | 62.76 | 60.091 | 60.32 | 60.32 | -2 (-3.21%) | 2,909,285 |
| 1 Nov 2017 | USD | 61.81 | 62.61 | 61.52 | 62.32 | 62.32 | +1.03 (+1.68%) | 3,386,905 |
| 31 Oct 2017 | USD | 61.5 | 61.71 | 60.89 | 61.29 | 61.29 | -0.06 (-0.10%) | 3,511,997 |
| 30 Oct 2017 | USD | 61.94 | 62.123 | 60.8 | 61.35 | 61.35 | -0.84 (-1.35%) | 4,635,309 |
| 27 Oct 2017 | USD | 58.59 | 62.41 | 58.58 | 62.19 | 62.19 | +3.26 (+5.53%) | 9,086,110 |
