| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2017 | USD | 68.13 | 68.37 | 67.2 | 67.31 | 67.31 | +0.02 (+0.03%) | 295,344 |
| 7 Dec 2017 | USD | 67.93 | 68.16 | 67.15 | 67.29 | 67.29 | -0.32 (-0.47%) | 248,272 |
| 6 Dec 2017 | USD | 67.9 | 68 | 67.28 | 67.61 | 67.61 | -0.67 (-0.98%) | 199,496 |
| 5 Dec 2017 | USD | 68.56 | 68.98 | 68.06 | 68.28 | 68.28 | -0.4 (-0.58%) | 203,531 |
| 4 Dec 2017 | USD | 68.82 | 69.47 | 68.4 | 68.68 | 68.68 | +1.29 (+1.91%) | 332,754 |
| 1 Dec 2017 | USD | 68.85 | 68.85 | 67 | 67.39 | 67.39 | -0.99 (-1.45%) | 256,649 |
| 30 Nov 2017 | USD | 69.19 | 69.54 | 68.3 | 68.38 | 68.38 | -0.72 (-1.04%) | 348,339 |
| 29 Nov 2017 | USD | 69 | 70.46 | 68.88 | 69.1 | 69.1 | +0.66 (+0.96%) | 527,425 |
| 28 Nov 2017 | USD | 67.29 | 68.5 | 66.47 | 68.44 | 68.44 | +2.04 (+3.07%) | 430,843 |
| 27 Nov 2017 | USD | 66.61 | 67.3 | 66.2 | 66.4 | 66.4 | -0.2 (-0.30%) | 332,839 |
| 24 Nov 2017 | USD | 65.95 | 66.87 | 65.46 | 66.6 | 66.6 | +0.76 (+1.15%) | 281,792 |
| 23 Nov 2017 | USD | 64.5 | 66.13 | 64.28 | 65.84 | 65.84 | +1.22 (+1.89%) | 278,833 |
| 22 Nov 2017 | USD | 66.78 | 66.78 | 64.62 | 64.62 | 64.62 | -1.99 (-2.99%) | 242,546 |
| 21 Nov 2017 | USD | 65.57 | 66.97 | 65.33 | 66.61 | 66.61 | +1.29 (+1.97%) | 394,428 |
| 20 Nov 2017 | USD | 65.37 | 66.12 | 65.2 | 65.32 | 65.32 | -0.53 (-0.80%) | 290,925 |
| 17 Nov 2017 | USD | 65.92 | 66.35 | 65.63 | 65.85 | 65.85 | -0.22 (-0.33%) | 243,818 |
| 16 Nov 2017 | USD | 65.5 | 66.59 | 65 | 66.07 | 66.07 | +1.06 (+1.63%) | 323,909 |
| 15 Nov 2017 | USD | 65.84 | 65.96 | 64.22 | 65.01 | 65.01 | -0.98 (-1.49%) | 387,613 |
| 14 Nov 2017 | USD | 66.15 | 66.6 | 65.71 | 65.99 | 65.99 | +0.08 (+0.12%) | 346,777 |
| 13 Nov 2017 | USD | 67.74 | 67.83 | 65.33 | 65.91 | 65.91 | -1.43 (-2.12%) | 436,826 |
| 10 Nov 2017 | USD | 67.31 | 68.31 | 67.07 | 67.34 | 67.34 | +0.11 (+0.16%) | 232,933 |
| 9 Nov 2017 | USD | 68.72 | 69.1 | 66.88 | 67.23 | 67.23 | -1.48 (-2.15%) | 407,149 |
| 8 Nov 2017 | USD | 68.78 | 69.25 | 68.02 | 68.71 | 68.71 | +0.13 (+0.19%) | 294,413 |
| 7 Nov 2017 | USD | 68.31 | 68.78 | 67.9 | 68.58 | 68.58 | +0.69 (+1.02%) | 295,658 |
| 6 Nov 2017 | USD | 68.8 | 68.96 | 67.89 | 67.89 | 67.89 | -0.78 (-1.14%) | 181,065 |
| 3 Nov 2017 | USD | 68 | 69.16 | 68 | 68.67 | 68.67 | +0.85 (+1.25%) | 323,565 |
| 2 Nov 2017 | USD | 69.25 | 69.36 | 67.64 | 67.82 | 67.82 | -1.39 (-2.01%) | 454,351 |
| 1 Nov 2017 | USD | 69.84 | 70.49 | 69.21 | 69.21 | 69.21 | -18.74 (-21.31%) | 443,037 |
| 31 Oct 2017 | USD | 87.95 | 87.95 | 87.95 | 87.95 | 87.95 | +19.24 (+28.00%) | 0 |
| 30 Oct 2017 | USD | 69.38 | 69.56 | 68.35 | 68.71 | 68.71 | -0.26 (-0.38%) | 477,225 |
