| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2017 | USD | 47.45 | 48.65 | 46.45 | 46.95 | 46.95 | -0.35 (-0.74%) | 379,176 |
| 28 Nov 2017 | USD | 47.2 | 48.05 | 46.2 | 47.3 | 47.3 | +0.15 (+0.32%) | 341,058 |
| 27 Nov 2017 | USD | 47.95 | 48.25 | 47 | 47.15 | 47.15 | -0.35 (-0.74%) | 386,446 |
| 24 Nov 2017 | USD | 47.4 | 47.85 | 46.8 | 47.5 | 47.5 | +0.15 (+0.32%) | 133,092 |
| 23 Nov 2017 | USD | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 48.1 | 48.1009 | 47.1 | 47.35 | 47.35 | -0.45 (-0.94%) | 275,599 |
| 21 Nov 2017 | USD | 48.1 | 49.25 | 47.6 | 47.8 | 47.8 | +0.25 (+0.53%) | 315,459 |
| 20 Nov 2017 | USD | 46.85 | 47.8 | 46.2 | 47.55 | 47.55 | +0.675 (+1.44%) | 385,023 |
| 17 Nov 2017 | USD | 46.65 | 47.5544 | 45.65 | 46.875 | 46.875 | -0.225 (-0.48%) | 485,681 |
| 16 Nov 2017 | USD | 45.35 | 48 | 45.1 | 47.1 | 47.1 | +2.05 (+4.55%) | 767,999 |
| 15 Nov 2017 | USD | 43.5 | 45.7 | 43.5 | 45.05 | 45.05 | +0.2 (+0.45%) | 809,992 |
| 14 Nov 2017 | USD | 46.15 | 46.15 | 43.35 | 44.85 | 44.85 | -1.35 (-2.92%) | 981,290 |
| 13 Nov 2017 | USD | 47.25 | 47.25 | 45.25 | 46.2 | 46.2 | -0.925 (-1.96%) | 686,077 |
| 10 Nov 2017 | USD | 47.6 | 49.025 | 46.35 | 47.125 | 47.125 | -1.125 (-2.33%) | 754,530 |
| 9 Nov 2017 | USD | 53 | 53 | 40.85 | 48.25 | 48.25 | -5.8 (-10.73%) | 2,016,638 |
| 8 Nov 2017 | USD | 54 | 55.45 | 53.2 | 54.05 | 54.05 | +0.15 (+0.28%) | 644,509 |
| 7 Nov 2017 | USD | 55.7 | 55.8 | 53.675 | 53.9 | 53.9 | -1.9 (-3.41%) | 344,990 |
| 6 Nov 2017 | USD | 56.1 | 56.325 | 54.7 | 55.8 | 55.8 | +0.05 (+0.09%) | 388,086 |
| 3 Nov 2017 | USD | 54.9 | 56.4 | 54.9 | 55.75 | 55.75 | +0.75 (+1.36%) | 370,430 |
| 2 Nov 2017 | USD | 54.8 | 55.75 | 53.8 | 55 | 55 | +0.05 (+0.09%) | 299,827 |
| 1 Nov 2017 | USD | 56.05 | 57 | 54.6 | 54.95 | 54.95 | -0.9 (-1.61%) | 322,175 |
| 31 Oct 2017 | USD | 56.4 | 56.8 | 55.1 | 55.85 | 55.85 | -0.25 (-0.45%) | 435,509 |
| 30 Oct 2017 | USD | 55.65 | 57.65 | 55.25 | 56.1 | 56.1 | +0.2 (+0.36%) | 535,309 |
| 27 Oct 2017 | USD | 54.25 | 55.9 | 53.7 | 55.9 | 55.9 | +1.7 (+3.14%) | 495,089 |
| 26 Oct 2017 | USD | 53.55 | 55.3 | 53.3 | 54.2 | 54.2 | +0.2 (+0.37%) | 462,371 |
| 25 Oct 2017 | USD | 54.95 | 55.7 | 53.75 | 54 | 54 | -0.65 (-1.19%) | 341,815 |
| 24 Oct 2017 | USD | 54.3 | 56 | 54.05 | 54.65 | 54.65 | +0.45 (+0.83%) | 448,728 |
| 23 Oct 2017 | USD | 55.2 | 55.55 | 54.025 | 54.2 | 54.2 | -0.45 (-0.82%) | 433,710 |
| 20 Oct 2017 | USD | 54.85 | 55.2 | 53.6 | 54.65 | 54.65 | +0.5 (+0.92%) | 768,323 |
| 19 Oct 2017 | USD | 54.25 | 54.7 | 53.05 | 54.15 | 54.15 | -0.9 (-1.63%) | 502,343 |
