| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2017 | USD | 25.95 | 27.62 | 25.58 | 27.55 | 27.55 | +1.76 (+6.82%) | 677,672 |
| 27 Nov 2017 | USD | 25.28 | 25.82 | 24.88 | 25.79 | 25.79 | +0.5 (+1.98%) | 1,109,323 |
| 24 Nov 2017 | USD | 24.64 | 25.42 | 24.27 | 25.29 | 25.29 | +0.79 (+3.22%) | 478,580 |
| 23 Nov 2017 | USD | 24.5 | 24.5 | 24.5 | 24.5 | 24.5 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 25.45 | 25.45 | 23.44 | 24.5 | 24.5 | -0.85 (-3.35%) | 1,916,199 |
| 21 Nov 2017 | USD | 28.15 | 28.15 | 25.2 | 25.35 | 25.35 | -2.86 (-10.14%) | 1,355,803 |
| 20 Nov 2017 | USD | 26.71 | 28.27 | 26.56 | 28.21 | 28.21 | +1.76 (+6.65%) | 1,684,136 |
| 17 Nov 2017 | USD | 27 | 27.14 | 26.44 | 26.45 | 26.45 | -0.62 (-2.29%) | 903,594 |
| 16 Nov 2017 | USD | 27.51 | 27.54 | 26.86 | 27.07 | 27.07 | -0.32 (-1.17%) | 1,280,580 |
| 15 Nov 2017 | USD | 28.43 | 28.48 | 26.62 | 27.39 | 27.39 | -1.26 (-4.40%) | 1,242,062 |
| 14 Nov 2017 | USD | 30.01 | 30.1 | 28.625 | 28.65 | 28.65 | -1.35 (-4.50%) | 696,218 |
| 13 Nov 2017 | USD | 29.85 | 30.23 | 28.74 | 30 | 30 | -0.09 (-0.30%) | 662,076 |
| 10 Nov 2017 | USD | 30.56 | 31.05 | 30.07 | 30.09 | 30.09 | -0.69 (-2.24%) | 461,219 |
| 9 Nov 2017 | USD | 29.64 | 30.98 | 29.23 | 30.78 | 30.78 | +1.12 (+3.78%) | 620,360 |
| 8 Nov 2017 | USD | 32.32 | 33.47 | 29.045 | 29.66 | 29.66 | -1.85 (-5.87%) | 1,909,461 |
| 7 Nov 2017 | USD | 34.82 | 35 | 30 | 31.51 | 31.51 | -3.87 (-10.94%) | 2,422,778 |
| 6 Nov 2017 | USD | 36.01 | 36.2 | 35.12 | 35.38 | 35.38 | -0.63 (-1.75%) | 732,898 |
| 3 Nov 2017 | USD | 35.17 | 36.06 | 35.14 | 36.01 | 36.01 | +0.72 (+2.04%) | 485,889 |
| 2 Nov 2017 | USD | 35.03 | 35.62 | 34.885 | 35.29 | 35.29 | +0.25 (+0.71%) | 432,975 |
| 1 Nov 2017 | USD | 35.4 | 35.4 | 34.64 | 35.04 | 35.04 | -0.27 (-0.76%) | 435,482 |
| 31 Oct 2017 | USD | 35.25 | 35.86 | 34.87 | 35.31 | 35.31 | -0.04 (-0.11%) | 970,976 |
| 30 Oct 2017 | USD | 35.04 | 35.57 | 34.86 | 35.35 | 35.35 | +0.15 (+0.43%) | 415,134 |
| 27 Oct 2017 | USD | 34.15 | 35.28 | 34.1 | 35.2 | 35.2 | +1.05 (+3.07%) | 514,652 |
| 26 Oct 2017 | USD | 33.76 | 34.17 | 33.54 | 34.15 | 34.15 | +0.42 (+1.25%) | 404,465 |
| 25 Oct 2017 | USD | 33.78 | 34.03 | 33.44 | 33.73 | 33.73 | -0.24 (-0.71%) | 449,365 |
| 24 Oct 2017 | USD | 33.73 | 34.04 | 33.34 | 33.97 | 33.97 | +0.29 (+0.86%) | 346,092 |
| 23 Oct 2017 | USD | 33.58 | 34 | 33.2864 | 33.68 | 33.68 | +0.06 (+0.18%) | 335,112 |
| 20 Oct 2017 | USD | 32.86 | 33.71 | 32.86 | 33.62 | 33.62 | +0.89 (+2.72%) | 320,597 |
| 19 Oct 2017 | USD | 33.56 | 33.56 | 32.22 | 32.73 | 32.73 | -0.89 (-2.65%) | 502,296 |
| 18 Oct 2017 | USD | 32.64 | 33.78 | 32.63 | 33.62 | 33.62 | +1.02 (+3.13%) | 336,753 |
