| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2017 | USD | 53.77 | 54.76 | 53.5 | 53.5 | 53.5 | -0.13 (-0.24%) | 18,482 |
| 23 Nov 2017 | USD | 53.63 | 53.63 | 53.63 | 53.63 | 53.63 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 52.56 | 54 | 52.56 | 53.63 | 53.63 | +1.07 (+2.04%) | 86,153 |
| 21 Nov 2017 | USD | 52.01 | 52.8999 | 52.01 | 52.56 | 52.56 | +0.64 (+1.23%) | 82,075 |
| 20 Nov 2017 | USD | 52.81 | 52.98 | 51.58 | 51.92 | 51.92 | -0.94 (-1.78%) | 139,569 |
| 17 Nov 2017 | USD | 52.74 | 53.14 | 52.26 | 52.86 | 52.86 | +0.19 (+0.36%) | 69,983 |
| 16 Nov 2017 | USD | 53.58 | 54 | 52.65 | 52.67 | 52.67 | -0.67 (-1.26%) | 96,398 |
| 15 Nov 2017 | USD | 52.99 | 53.5063 | 51.75 | 53.34 | 53.34 | +0.47 (+0.89%) | 83,255 |
| 14 Nov 2017 | USD | 53.46 | 54.51 | 52.2 | 52.87 | 52.87 | -0.86 (-1.60%) | 158,026 |
| 13 Nov 2017 | USD | 55.69 | 55.8117 | 53.425 | 53.73 | 53.73 | -1.96 (-3.52%) | 187,634 |
| 10 Nov 2017 | USD | 56.17 | 57.26 | 55.2501 | 55.69 | 55.69 | -2.25 (-3.88%) | 109,896 |
| 9 Nov 2017 | USD | 58.93 | 58.93 | 57.776 | 57.94 | 57.94 | -0.18 (-0.31%) | 131,011 |
| 8 Nov 2017 | USD | 58.93 | 59.4 | 57.68 | 58.12 | 58.12 | -0.38 (-0.65%) | 244,758 |
| 7 Nov 2017 | USD | 59.4 | 59.489 | 58.21 | 58.5 | 58.5 | -0.7 (-1.18%) | 67,257 |
| 6 Nov 2017 | USD | 58 | 59.88 | 58 | 59.2 | 59.2 | +1.2 (+2.07%) | 227,731 |
| 3 Nov 2017 | USD | 58 | 58.5 | 55.9769 | 58 | 58 | +2.25 (+4.04%) | 139,664 |
| 2 Nov 2017 | USD | 56.32 | 56.83 | 55.245 | 55.75 | 55.75 | -0.19 (-0.34%) | 111,633 |
| 1 Nov 2017 | USD | 55.93 | 56.6903 | 55.3615 | 55.94 | 55.94 | +0.75 (+1.36%) | 83,217 |
| 31 Oct 2017 | USD | 55.35 | 55.35 | 54.93 | 55.19 | 55.19 | +0.06 (+0.11%) | 50,026 |
| 30 Oct 2017 | USD | 55 | 55.35 | 54.778 | 55.13 | 55.13 | +0.22 (+0.40%) | 49,378 |
| 27 Oct 2017 | USD | 55.37 | 55.4925 | 54.5 | 54.91 | 54.91 | +0.04 (+0.07%) | 97,381 |
| 26 Oct 2017 | USD | 55.73 | 55.73 | 54.82 | 54.87 | 54.87 | -1.01 (-1.81%) | 96,891 |
| 25 Oct 2017 | USD | 57 | 57.1176 | 55.08 | 55.88 | 55.88 | -1.09 (-1.91%) | 109,849 |
| 24 Oct 2017 | USD | 56.73 | 57.1882 | 56.56 | 56.97 | 56.97 | +0.29 (+0.51%) | 58,335 |
| 23 Oct 2017 | USD | 57.75 | 57.789 | 56.1 | 56.68 | 56.68 | -0.81 (-1.41%) | 61,906 |
| 20 Oct 2017 | USD | 56.05 | 57.8225 | 56 | 57.49 | 57.49 | +1.46 (+2.61%) | 95,119 |
| 19 Oct 2017 | USD | 55.78 | 56.0761 | 55.61 | 56.03 | 56.03 | 0.0 (0.0%) | 31,643 |
| 18 Oct 2017 | USD | 55.93 | 56.3 | 55.75 | 56.03 | 56.03 | +0.18 (+0.32%) | 49,943 |
| 17 Oct 2017 | USD | 55.95 | 56.12 | 55.61 | 55.85 | 55.85 | -0.05 (-0.09%) | 54,065 |
| 16 Oct 2017 | USD | 55.6 | 55.98 | 55.4001 | 55.9 | 55.9 | +0.45 (+0.81%) | 52,336 |
