| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2017 | USD | 50.7 | 50.7 | 49.875 | 50.1 | 50.1 | -0.35 (-0.69%) | 360,284 |
| 7 Dec 2017 | USD | 49.85 | 50.85 | 49.7 | 50.45 | 50.45 | +0.55 (+1.10%) | 669,485 |
| 6 Dec 2017 | USD | 50 | 50.6 | 49.7 | 49.9 | 49.9 | -0.2 (-0.40%) | 316,598 |
| 5 Dec 2017 | USD | 51.45 | 51.45 | 50 | 50.1 | 50.1 | -1.05 (-2.05%) | 662,514 |
| 4 Dec 2017 | USD | 52.1 | 53.05 | 51.105 | 51.15 | 51.15 | -0.25 (-0.49%) | 658,139 |
| 1 Dec 2017 | USD | 51.45 | 51.45 | 49.2 | 51.4 | 51.4 | +0.05 (+0.10%) | 638,569 |
| 30 Nov 2017 | USD | 52.8 | 53.35 | 51.3 | 51.35 | 51.35 | -1.1 (-2.10%) | 699,925 |
| 29 Nov 2017 | USD | 51 | 52.5 | 50.95 | 52.45 | 52.45 | +1.8 (+3.55%) | 748,603 |
| 28 Nov 2017 | USD | 49.1 | 50.7 | 48.85 | 50.65 | 50.65 | +1.8 (+3.68%) | 524,276 |
| 27 Nov 2017 | USD | 48.65 | 49.2 | 48.55 | 48.85 | 48.85 | +0.05 (+0.10%) | 430,841 |
| 24 Nov 2017 | USD | 49.3 | 49.3 | 48.6 | 48.8 | 48.8 | -0.2 (-0.41%) | 132,111 |
| 23 Nov 2017 | USD | 49 | 49 | 49 | 49 | 49 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 49.5 | 49.8 | 48.95 | 49 | 49 | -0.5 (-1.01%) | 304,456 |
| 21 Nov 2017 | USD | 49.4 | 49.5 | 49.15 | 49.5 | 49.5 | +0.3 (+0.61%) | 414,349 |
| 20 Nov 2017 | USD | 48.65 | 49.2 | 48.4 | 49.2 | 49.2 | +0.65 (+1.34%) | 284,820 |
| 17 Nov 2017 | USD | 47.95 | 48.7 | 47.25 | 48.55 | 48.55 | +0.25 (+0.52%) | 289,296 |
| 16 Nov 2017 | USD | 48.7 | 48.8 | 48.175 | 48.3 | 48.3 | -0.1 (-0.21%) | 256,015 |
| 15 Nov 2017 | USD | 47.5 | 48.775 | 47.4 | 48.4 | 48.4 | +0.2 (+0.41%) | 439,767 |
| 14 Nov 2017 | USD | 47.85 | 48.55 | 47.85 | 48.2 | 48.2 | +0.1 (+0.21%) | 273,314 |
| 13 Nov 2017 | USD | 46.65 | 48.25 | 46.45 | 48.1 | 48.1 | +1 (+2.12%) | 333,338 |
| 10 Nov 2017 | USD | 46.8 | 47.5 | 46.7 | 47.1 | 47.1 | +0.4 (+0.86%) | 458,347 |
| 9 Nov 2017 | USD | 46.7 | 47.45 | 46.175 | 46.7 | 46.7 | -0.55 (-1.16%) | 410,551 |
| 8 Nov 2017 | USD | 46.95 | 47.3 | 46.65 | 47.25 | 47.25 | -0.05 (-0.11%) | 425,313 |
| 7 Nov 2017 | USD | 48.5 | 49 | 46.9 | 47.3 | 47.3 | -1.35 (-2.77%) | 586,120 |
| 6 Nov 2017 | USD | 48.85 | 49.15 | 48.55 | 48.65 | 48.65 | -0.35 (-0.71%) | 219,681 |
| 3 Nov 2017 | USD | 49.2 | 49.45 | 48.8 | 49 | 49 | -0.25 (-0.51%) | 346,577 |
| 2 Nov 2017 | USD | 48.6 | 49.65 | 48.45 | 49.25 | 49.25 | +0.7 (+1.44%) | 363,598 |
| 1 Nov 2017 | USD | 49.25 | 49.7 | 48.35 | 48.55 | 48.55 | -0.2 (-0.41%) | 521,241 |
| 31 Oct 2017 | USD | 49 | 49.425 | 48.7 | 48.75 | 48.75 | -0.2 (-0.41%) | 458,000 |
| 30 Oct 2017 | USD | 50 | 50 | 48.75 | 48.95 | 48.95 | -1.35 (-2.68%) | 321,567 |
