| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2017 | USD | 36.08 | 36.3563 | 35.569 | 35.91 | 35.91 | -0.16 (-0.44%) | 319,743 |
| 24 Nov 2017 | USD | 36.41 | 36.6845 | 35.68 | 36.07 | 36.07 | -0.14 (-0.39%) | 76,032 |
| 23 Nov 2017 | USD | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 36.84 | 37.23 | 36.02 | 36.21 | 36.21 | -0.15 (-0.41%) | 386,149 |
| 21 Nov 2017 | USD | 35.49 | 36.44 | 35.4692 | 36.36 | 36.36 | +1.6 (+4.60%) | 360,885 |
| 20 Nov 2017 | USD | 34.56 | 35 | 34 | 34.76 | 34.76 | +0.16 (+0.46%) | 364,829 |
| 17 Nov 2017 | USD | 34.41 | 35 | 33.99 | 34.6 | 34.6 | -0.13 (-0.37%) | 356,325 |
| 16 Nov 2017 | USD | 33.35 | 35.185 | 33.17 | 34.73 | 34.73 | +1.64 (+4.96%) | 531,819 |
| 15 Nov 2017 | USD | 32.85 | 33.235 | 32.57 | 33.09 | 33.09 | -0.23 (-0.69%) | 363,038 |
| 14 Nov 2017 | USD | 33.66 | 34.2 | 32.9 | 33.32 | 33.32 | -0.72 (-2.12%) | 166,153 |
| 13 Nov 2017 | USD | 33.73 | 34.28 | 33.351 | 34.04 | 34.04 | +0.18 (+0.53%) | 220,054 |
| 10 Nov 2017 | USD | 33.91 | 34.19 | 33.6106 | 33.86 | 33.86 | -0.18 (-0.53%) | 124,903 |
| 9 Nov 2017 | USD | 33.58 | 34.46 | 33.58 | 34.04 | 34.04 | +0.06 (+0.18%) | 240,806 |
| 8 Nov 2017 | USD | 33.66 | 34.23 | 33.12 | 33.98 | 33.98 | +0.02 (+0.06%) | 211,307 |
| 7 Nov 2017 | USD | 33.81 | 34.4 | 33.6 | 33.96 | 33.96 | 0.0 (0.0%) | 299,399 |
| 6 Nov 2017 | USD | 33.15 | 34.03 | 32.98 | 33.96 | 33.96 | +0.81 (+2.44%) | 450,958 |
| 3 Nov 2017 | USD | 33.7 | 33.701 | 33.04 | 33.15 | 33.15 | -0.44 (-1.31%) | 288,591 |
| 2 Nov 2017 | USD | 33.07 | 33.74 | 32.77 | 33.59 | 33.59 | +0.64 (+1.94%) | 299,255 |
| 1 Nov 2017 | USD | 33.14 | 33.8 | 32.56 | 32.95 | 32.95 | +0.01 (+0.03%) | 314,223 |
| 31 Oct 2017 | USD | 32.85 | 33.14 | 32.285 | 32.94 | 32.94 | +0.29 (+0.89%) | 502,753 |
| 30 Oct 2017 | USD | 31.89 | 32.86 | 29.95 | 32.65 | 32.65 | +0.16 (+0.49%) | 529,908 |
| 27 Oct 2017 | USD | 30.22 | 32.9 | 29.96 | 32.49 | 32.49 | +2.56 (+8.55%) | 747,352 |
| 26 Oct 2017 | USD | 29.83 | 30.055 | 29 | 29.93 | 29.93 | +1.81 (+6.44%) | 624,608 |
| 25 Oct 2017 | USD | 28.7 | 28.83 | 27.77 | 28.12 | 28.12 | -0.57 (-1.99%) | 225,884 |
| 24 Oct 2017 | USD | 28.31 | 28.97 | 27.46 | 28.69 | 28.69 | +0.69 (+2.46%) | 584,816 |
| 23 Oct 2017 | USD | 28.87 | 29.09 | 27.93 | 28 | 28 | -0.79 (-2.74%) | 470,485 |
| 20 Oct 2017 | USD | 29.43 | 29.44 | 28.78 | 28.79 | 28.79 | -0.31 (-1.07%) | 194,761 |
| 19 Oct 2017 | USD | 29.4 | 29.565 | 28.62 | 29.1 | 29.1 | -0.41 (-1.39%) | 207,165 |
| 18 Oct 2017 | USD | 29.55 | 29.9 | 29.41 | 29.51 | 29.51 | -0.03 (-0.10%) | 172,336 |
| 17 Oct 2017 | USD | 29.71 | 29.92 | 29.4 | 29.54 | 29.54 | -0.16 (-0.54%) | 201,511 |
