| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2017 | USD | 42.23 | 42.255 | 41.36 | 42.1 | 42.1 | -0.08 (-0.19%) | 324,783 |
| 27 Nov 2017 | USD | 42.08 | 42.41 | 41.59 | 42.18 | 42.18 | -0.28 (-0.66%) | 314,150 |
| 24 Nov 2017 | USD | 42.81 | 42.9999 | 42.31 | 42.46 | 42.46 | -0.22 (-0.52%) | 116,118 |
| 23 Nov 2017 | USD | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 43.19 | 44.32 | 42.66 | 42.68 | 42.68 | -0.44 (-1.02%) | 731,204 |
| 21 Nov 2017 | USD | 41.49 | 43.14 | 41.3 | 43.12 | 43.12 | +1.97 (+4.79%) | 858,034 |
| 20 Nov 2017 | USD | 40.35 | 41.2 | 40.22 | 41.15 | 41.15 | +1.05 (+2.62%) | 499,265 |
| 17 Nov 2017 | USD | 40 | 40.73 | 39.76 | 40.1 | 40.1 | +0.01 (+0.02%) | 704,424 |
| 16 Nov 2017 | USD | 40.88 | 41.22 | 39.93 | 40.09 | 40.09 | -0.31 (-0.77%) | 795,194 |
| 15 Nov 2017 | USD | 39.48 | 40.69 | 38.755 | 40.4 | 40.4 | +0.27 (+0.67%) | 1,066,403 |
| 14 Nov 2017 | USD | 41.12 | 41.12 | 39.63 | 40.13 | 40.13 | -1.02 (-2.48%) | 582,563 |
| 13 Nov 2017 | USD | 40.33 | 41.23 | 39.87 | 41.15 | 41.15 | +0.29 (+0.71%) | 657,071 |
| 10 Nov 2017 | USD | 40.77 | 41.66 | 40.49 | 40.86 | 40.86 | +0.19 (+0.47%) | 528,924 |
| 9 Nov 2017 | USD | 40.12 | 40.725 | 39.65 | 40.67 | 40.67 | -0.12 (-0.29%) | 615,284 |
| 8 Nov 2017 | USD | 39.45 | 40.88 | 39.07 | 40.79 | 40.79 | +1.3 (+3.29%) | 502,256 |
| 7 Nov 2017 | USD | 39.95 | 40.39 | 39.08 | 39.49 | 39.49 | -0.85 (-2.11%) | 661,489 |
| 6 Nov 2017 | USD | 40 | 41 | 39.88 | 40.34 | 40.34 | +0.34 (+0.85%) | 743,945 |
| 3 Nov 2017 | USD | 38.48 | 40.05 | 37.48 | 40 | 40 | +1.53 (+3.98%) | 1,144,468 |
| 2 Nov 2017 | USD | 40.65 | 40.65 | 37.4 | 38.47 | 38.47 | -2.68 (-6.51%) | 2,114,023 |
| 1 Nov 2017 | USD | 40.35 | 42.54 | 40 | 41.15 | 41.15 | +0.17 (+0.41%) | 1,940,767 |
| 31 Oct 2017 | USD | 40.26 | 41.44 | 40.06 | 40.98 | 40.98 | +0.78 (+1.94%) | 1,322,787 |
| 30 Oct 2017 | USD | 38.44 | 40.26 | 38.16 | 40.2 | 40.2 | +1.76 (+4.58%) | 970,699 |
| 27 Oct 2017 | USD | 39.05 | 39.08 | 37.84 | 38.44 | 38.44 | +0.11 (+0.29%) | 737,387 |
| 26 Oct 2017 | USD | 38.65 | 38.89 | 38.08 | 38.33 | 38.33 | -0.05 (-0.13%) | 570,278 |
| 25 Oct 2017 | USD | 38.65 | 39.08 | 37.61 | 38.38 | 38.38 | -0.56 (-1.44%) | 546,134 |
| 24 Oct 2017 | USD | 38.37 | 39.28 | 38.161 | 38.94 | 38.94 | +0.81 (+2.12%) | 677,090 |
| 23 Oct 2017 | USD | 37.4 | 38.17 | 36.95 | 38.13 | 38.13 | +0.96 (+2.58%) | 527,860 |
| 20 Oct 2017 | USD | 37.44 | 37.815 | 36.71 | 37.17 | 37.17 | -0.08 (-0.21%) | 658,449 |
| 19 Oct 2017 | USD | 36.89 | 37.51 | 36.47 | 37.25 | 37.25 | -0.25 (-0.67%) | 1,162,514 |
| 18 Oct 2017 | USD | 36.7 | 37.77 | 35.51 | 37.5 | 37.5 | +0.97 (+2.66%) | 986,800 |
