| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2017 | USD | 43.35 | 44.09 | 43.0201 | 43.76 | 43.76 | +0.47 (+1.09%) | 128,524 |
| 28 Nov 2017 | USD | 42.57 | 43.45 | 42.225 | 43.29 | 43.29 | +0.82 (+1.93%) | 132,050 |
| 27 Nov 2017 | USD | 42.03 | 42.76 | 41.92 | 42.47 | 42.47 | +0.48 (+1.14%) | 253,275 |
| 24 Nov 2017 | USD | 42.74 | 42.74 | 41.52 | 41.99 | 41.99 | -0.48 (-1.13%) | 54,474 |
| 23 Nov 2017 | USD | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 41.95 | 42.59 | 41.93 | 42.47 | 42.47 | +0.51 (+1.22%) | 148,501 |
| 21 Nov 2017 | USD | 41.73 | 42.1009 | 41.53 | 41.96 | 41.96 | +0.03 (+0.07%) | 220,215 |
| 20 Nov 2017 | USD | 41.6 | 41.93 | 40.26 | 41.93 | 41.93 | -0.1 (-0.24%) | 283,916 |
| 17 Nov 2017 | USD | 41.44 | 42.3 | 41 | 42.03 | 42.03 | +0.27 (+0.65%) | 113,656 |
| 16 Nov 2017 | USD | 41.08 | 41.89 | 41.08 | 41.76 | 41.76 | +0.78 (+1.90%) | 135,271 |
| 15 Nov 2017 | USD | 40.93 | 41.1 | 40.475 | 40.98 | 40.98 | -0.32 (-0.77%) | 160,106 |
| 14 Nov 2017 | USD | 40.9 | 41.33 | 40.745 | 41.3 | 41.3 | +0.13 (+0.32%) | 101,460 |
| 13 Nov 2017 | USD | 41.04 | 41.3 | 40.495 | 41.17 | 41.17 | -0.27 (-0.65%) | 106,556 |
| 10 Nov 2017 | USD | 41.4 | 41.6 | 41.1 | 41.44 | 41.44 | -0.02 (-0.05%) | 92,987 |
| 9 Nov 2017 | USD | 42.36 | 42.36 | 41.0844 | 41.46 | 41.46 | -1.25 (-2.93%) | 107,624 |
| 8 Nov 2017 | USD | 41.86 | 42.86 | 41.75 | 42.71 | 42.71 | +0.56 (+1.33%) | 208,442 |
| 7 Nov 2017 | USD | 42.18 | 42.22 | 41.55 | 42.15 | 42.15 | +0.37 (+0.89%) | 197,427 |
| 6 Nov 2017 | USD | 41.5 | 41.9 | 41.37 | 41.78 | 41.78 | +0.26 (+0.63%) | 224,366 |
| 3 Nov 2017 | USD | 41.14 | 42.1 | 40.45 | 41.52 | 41.52 | +0.51 (+1.24%) | 206,369 |
| 2 Nov 2017 | USD | 39.8 | 41.86 | 39.77 | 41.01 | 41.01 | +1.74 (+4.43%) | 388,636 |
| 1 Nov 2017 | USD | 40.1 | 41.7099 | 38.95 | 39.27 | 39.27 | -1.96 (-4.75%) | 355,528 |
| 31 Oct 2017 | USD | 41.11 | 41.47 | 40.55 | 41.23 | 41.23 | +0.55 (+1.35%) | 194,659 |
| 30 Oct 2017 | USD | 41.09 | 41.285 | 40.19 | 40.68 | 40.68 | -0.71 (-1.72%) | 111,688 |
| 27 Oct 2017 | USD | 42.29 | 42.29 | 40.99 | 41.39 | 41.39 | -0.86 (-2.04%) | 272,894 |
| 26 Oct 2017 | USD | 42.4 | 42.63 | 41.88 | 42.25 | 42.25 | +0.19 (+0.45%) | 212,549 |
| 25 Oct 2017 | USD | 42.19 | 42.725 | 41.3 | 42.06 | 42.06 | -0.29 (-0.68%) | 127,592 |
| 24 Oct 2017 | USD | 42.2 | 42.76 | 42.08 | 42.35 | 42.35 | +0.43 (+1.03%) | 84,003 |
| 23 Oct 2017 | USD | 42.57 | 43.265 | 41.84 | 41.92 | 41.92 | -0.66 (-1.55%) | 88,712 |
| 20 Oct 2017 | USD | 42.74 | 43.22 | 42.385 | 42.58 | 42.58 | +0.35 (+0.83%) | 121,815 |
| 19 Oct 2017 | USD | 42.11 | 42.3 | 41.78 | 42.23 | 42.23 | -0.27 (-0.64%) | 100,399 |
