| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2017 | USD | 36.34 | 36.75 | 36.3 | 36.41 | 36.41 | +0.05 (+0.14%) | 501,877 |
| 21 Nov 2017 | USD | 36.3 | 36.71 | 36.05 | 36.36 | 36.36 | +0.34 (+0.94%) | 644,448 |
| 20 Nov 2017 | USD | 36.4 | 36.4 | 35.79 | 36.02 | 36.02 | -0.61 (-1.67%) | 786,121 |
| 17 Nov 2017 | USD | 35.9 | 36.74 | 35.78 | 36.63 | 36.63 | +0.24 (+0.66%) | 654,075 |
| 16 Nov 2017 | USD | 36.66 | 37.04 | 36.31 | 36.39 | 36.39 | -0.27 (-0.74%) | 819,240 |
| 15 Nov 2017 | USD | 36.51 | 36.795 | 36.25 | 36.66 | 36.66 | -0.16 (-0.43%) | 381,751 |
| 14 Nov 2017 | USD | 36.09 | 37.39 | 35.5 | 36.82 | 36.82 | -0.22 (-0.59%) | 1,468,513 |
| 13 Nov 2017 | USD | 36.7 | 37.07 | 36.67 | 37.04 | 37.04 | +0.62 (+1.70%) | 1,609,488 |
| 10 Nov 2017 | USD | 36.43 | 36.7 | 36.15 | 36.42 | 36.42 | +1.06 (+3.00%) | 1,196,132 |
| 9 Nov 2017 | USD | 33.78 | 35.45 | 33.555 | 35.36 | 35.36 | +0.71 (+2.05%) | 623,408 |
| 8 Nov 2017 | USD | 34.42 | 34.94 | 34.37 | 34.65 | 34.65 | +0.06 (+0.17%) | 438,213 |
| 7 Nov 2017 | USD | 35.12 | 35.26 | 34.445 | 34.59 | 34.59 | -0.48 (-1.37%) | 511,744 |
| 6 Nov 2017 | USD | 34.66 | 35.12 | 34.6402 | 35.07 | 35.07 | +0.27 (+0.78%) | 242,650 |
| 3 Nov 2017 | USD | 34.91 | 35 | 34.43 | 34.8 | 34.8 | -0.13 (-0.37%) | 357,567 |
| 2 Nov 2017 | USD | 34.62 | 35.05 | 34.43 | 34.93 | 34.93 | +0.4 (+1.16%) | 407,696 |
| 1 Nov 2017 | USD | 34.78 | 34.8 | 34.29 | 34.53 | 34.53 | -0.22 (-0.63%) | 410,222 |
| 31 Oct 2017 | USD | 34.79 | 34.79 | 34.42 | 34.75 | 34.75 | +0.04 (+0.12%) | 370,366 |
| 30 Oct 2017 | USD | 34.27 | 34.87 | 34.27 | 34.71 | 34.71 | +0.19 (+0.55%) | 197,435 |
| 27 Oct 2017 | USD | 34.74 | 34.77 | 34.11 | 34.52 | 34.52 | -0.53 (-1.51%) | 571,245 |
| 26 Oct 2017 | USD | 35.07 | 35.14 | 34.58 | 35.05 | 35.05 | +0.13 (+0.37%) | 336,949 |
| 25 Oct 2017 | USD | 35.21 | 35.31 | 34.54 | 34.92 | 34.92 | -0.33 (-0.94%) | 292,935 |
| 24 Oct 2017 | USD | 35.18 | 35.3 | 35.1 | 35.25 | 35.25 | +0.08 (+0.23%) | 268,580 |
| 23 Oct 2017 | USD | 35.13 | 35.27 | 35.03 | 35.17 | 35.17 | -0.1 (-0.28%) | 233,480 |
| 20 Oct 2017 | USD | 35.18 | 35.4 | 34.96 | 35.27 | 35.27 | +0.19 (+0.54%) | 208,798 |
| 19 Oct 2017 | USD | 35.02 | 35.32 | 34.92 | 35.08 | 35.08 | -0.2 (-0.57%) | 224,631 |
| 18 Oct 2017 | USD | 35.2 | 35.5 | 35.01 | 35.28 | 35.28 | +0.15 (+0.43%) | 148,764 |
| 17 Oct 2017 | USD | 35.05 | 35.35 | 34.8 | 35.13 | 35.13 | -0.09 (-0.26%) | 448,947 |
| 16 Oct 2017 | USD | 35.31 | 35.61 | 35.13 | 35.22 | 35.22 | -0.08 (-0.23%) | 519,072 |
| 13 Oct 2017 | USD | 35.25 | 35.63 | 35.15 | 35.3 | 35.3 | +0.11 (+0.31%) | 260,391 |
| 12 Oct 2017 | USD | 35 | 35.55 | 34.99 | 35.19 | 35.19 | +0.25 (+0.72%) | 321,887 |
