| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2017 | USD | 38.37 | 39.03 | 38.37 | 38.92 | 38.92 | +0.54 (+1.41%) | 983,738 |
| 27 Nov 2017 | USD | 38.21 | 38.49 | 38 | 38.38 | 38.38 | +0.33 (+0.87%) | 1,080,207 |
| 24 Nov 2017 | USD | 38.34 | 38.49 | 37.895 | 38.05 | 38.05 | -0.09 (-0.24%) | 326,606 |
| 23 Nov 2017 | USD | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 37.76 | 38.17 | 37.72 | 38.14 | 38.14 | +0.39 (+1.03%) | 1,206,254 |
| 21 Nov 2017 | USD | 37.93 | 38.01 | 37.5 | 37.75 | 37.75 | -0.04 (-0.11%) | 1,238,858 |
| 20 Nov 2017 | USD | 37.82 | 37.95 | 37.7 | 37.79 | 37.79 | +0.04 (+0.11%) | 821,186 |
| 17 Nov 2017 | USD | 37.59 | 37.97 | 37.5 | 37.75 | 37.75 | +0.08 (+0.21%) | 1,556,892 |
| 16 Nov 2017 | USD | 37.24 | 37.74 | 37.22 | 37.67 | 37.67 | +0.52 (+1.40%) | 834,858 |
| 15 Nov 2017 | USD | 37.32 | 37.49 | 37.01 | 37.15 | 37.15 | -0.31 (-0.83%) | 746,889 |
| 14 Nov 2017 | USD | 37.05 | 37.48 | 36.89 | 37.46 | 37.46 | +0.24 (+0.64%) | 729,400 |
| 13 Nov 2017 | USD | 37.02 | 37.24 | 36.85 | 37.22 | 37.22 | +0.06 (+0.16%) | 1,105,400 |
| 10 Nov 2017 | USD | 36.77 | 37.195 | 36.64 | 37.16 | 37.16 | +0.23 (+0.62%) | 760,762 |
| 9 Nov 2017 | USD | 36.76 | 36.965 | 36.49 | 36.93 | 36.93 | +0.02 (+0.05%) | 914,236 |
| 8 Nov 2017 | USD | 36.97 | 37.07 | 36.68 | 36.91 | 36.91 | -0.06 (-0.16%) | 1,377,319 |
| 7 Nov 2017 | USD | 37.99 | 37.99 | 36.94 | 36.97 | 36.97 | -0.66 (-1.75%) | 1,568,982 |
| 6 Nov 2017 | USD | 37.66 | 37.91 | 37.47 | 37.63 | 37.63 | -0.08 (-0.21%) | 1,313,098 |
| 3 Nov 2017 | USD | 36.61 | 37.91 | 36.61 | 37.71 | 37.71 | -0.03 (-0.08%) | 1,258,314 |
| 2 Nov 2017 | USD | 37.54 | 38.07 | 37.34 | 37.74 | 37.74 | +0.32 (+0.86%) | 1,508,439 |
| 1 Nov 2017 | USD | 37.88 | 38.16 | 37.27 | 37.42 | 37.42 | -0.27 (-0.72%) | 4,668,798 |
| 31 Oct 2017 | USD | 36.55 | 37.72 | 36.41 | 37.69 | 37.69 | +1.17 (+3.20%) | 2,472,042 |
| 30 Oct 2017 | USD | 36.61 | 36.66 | 36.26 | 36.52 | 36.52 | -0.22 (-0.60%) | 1,014,678 |
| 27 Oct 2017 | USD | 37.01 | 37.095 | 36.16 | 36.74 | 36.74 | -0.36 (-0.97%) | 1,362,507 |
| 26 Oct 2017 | USD | 36.58 | 37.4 | 35.78 | 37.1 | 37.1 | +0.56 (+1.53%) | 3,059,423 |
| 25 Oct 2017 | USD | 36.88 | 37.01 | 36.32 | 36.54 | 36.54 | -0.56 (-1.51%) | 2,061,014 |
| 24 Oct 2017 | USD | 37.26 | 37.38 | 36.99 | 37.1 | 37.1 | +0.04 (+0.11%) | 1,100,122 |
| 23 Oct 2017 | USD | 37.38 | 37.47 | 37.02 | 37.06 | 37.06 | -0.28 (-0.75%) | 1,029,424 |
| 20 Oct 2017 | USD | 37.42 | 37.44 | 37.23 | 37.34 | 37.34 | +0.11 (+0.30%) | 739,604 |
| 19 Oct 2017 | USD | 37.32 | 37.47 | 36.86 | 37.23 | 37.23 | -0.31 (-0.83%) | 847,427 |
| 18 Oct 2017 | USD | 37.5 | 37.7 | 37.38 | 37.54 | 37.54 | +0.13 (+0.35%) | 1,698,863 |
