| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2017 | USD | 57.34 | 58.4995 | 55.02 | 55.76 | 613.36 | -1.75 (-3.04%) | 40,327 |
| 8 Dec 2017 | USD | 58.1 | 59.5 | 56.68 | 57.51 | 632.61 | -0.42 (-0.73%) | 49,822 |
| 7 Dec 2017 | USD | 58.63 | 61.414 | 57.6 | 57.93 | 637.23 | -0.6 (-1.03%) | 33,600 |
| 6 Dec 2017 | USD | 58.99 | 61 | 58.22 | 58.53 | 643.83 | -0.47 (-0.80%) | 49,500 |
| 5 Dec 2017 | USD | 57.47 | 59.22 | 57.4 | 59 | 649 | +0.65 (+1.11%) | 36,984 |
| 4 Dec 2017 | USD | 59.01 | 59.19 | 57.0401 | 58.35 | 641.85 | -0.44 (-0.75%) | 32,189 |
| 1 Dec 2017 | USD | 56.75 | 58.9 | 54.51 | 58.79 | 646.69 | +0.65 (+1.12%) | 41,142 |
| 30 Nov 2017 | USD | 58.78 | 59.45 | 51.93 | 58.14 | 639.54 | +0.01 (+0.02%) | 95,380 |
| 29 Nov 2017 | USD | 62.5 | 62.9 | 55.05 | 58.13 | 639.43 | -2.87 (-4.70%) | 54,297 |
| 28 Nov 2017 | USD | 59.25 | 66.1 | 59.25 | 61 | 671 | +2.52 (+4.31%) | 101,134 |
| 27 Nov 2017 | USD | 59.78 | 60.37 | 57.7 | 58.48 | 643.28 | -0.82 (-1.38%) | 62,802 |
| 24 Nov 2017 | USD | 58.2 | 61 | 57.81 | 59.3 | 652.3 | +0.64 (+1.09%) | 42,817 |
| 23 Nov 2017 | USD | 58.66 | 58.66 | 58.66 | 58.66 | 645.26 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 59.6 | 59.95 | 58.35 | 58.66 | 645.26 | -0.92 (-1.54%) | 56,723 |
| 21 Nov 2017 | USD | 58.99 | 61.73 | 55.8 | 59.58 | 655.38 | -1.04 (-1.72%) | 120,594 |
| 20 Nov 2017 | USD | 59 | 62.15 | 58.56 | 60.62 | 666.82 | +1.52 (+2.57%) | 93,106 |
| 17 Nov 2017 | USD | 57.54 | 59.18 | 57.2 | 59.1 | 650.1 | +1.56 (+2.71%) | 71,976 |
| 16 Nov 2017 | USD | 55.36 | 58.41 | 54.68 | 57.54 | 632.94 | +2.34 (+4.24%) | 68,904 |
| 15 Nov 2017 | USD | 50.52 | 55.85 | 49.59 | 55.2 | 607.2 | +5.41 (+10.87%) | 79,761 |
| 14 Nov 2017 | USD | 47.93 | 50.67 | 46.98 | 49.79 | 547.69 | +1.38 (+2.85%) | 69,631 |
| 13 Nov 2017 | USD | 48.1 | 49.3 | 48.1 | 48.41 | 532.51 | -0.89 (-1.81%) | 68,705 |
| 10 Nov 2017 | USD | 47.48 | 49.49 | 47.48 | 49.3 | 542.3 | +1.07 (+2.22%) | 62,334 |
| 9 Nov 2017 | USD | 47.87 | 48.3 | 42.061 | 48.23 | 530.53 | -0.21 (-0.43%) | 75,638 |
| 8 Nov 2017 | USD | 47.31 | 48.5 | 46.38 | 48.44 | 532.84 | +0.74 (+1.55%) | 82,574 |
| 7 Nov 2017 | USD | 40.52 | 48 | 40.35 | 47.7 | 524.7 | +7.32 (+18.13%) | 87,962 |
| 6 Nov 2017 | USD | 38.48 | 40.78 | 38.2001 | 40.38 | 444.18 | +1.43 (+3.67%) | 102,192 |
| 3 Nov 2017 | USD | 37.57 | 39.76 | 36.55 | 38.95 | 428.45 | +1.06 (+2.80%) | 60,503 |
| 2 Nov 2017 | USD | 33 | 37.89 | 33 | 37.89 | 416.79 | +7.69 (+25.46%) | 44,316 |
| 1 Nov 2017 | USD | 41.35 | 41.36 | 30 | 30.2 | 332.2 | -11.2 (-27.05%) | 132,818 |
| 31 Oct 2017 | USD | 41.3 | 43.2995 | 39.13 | 41.4 | 455.4 | +0.1 (+0.24%) | 118,943 |
