| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2017 | USD | 46.1 | 47.8 | 45.1887 | 46 | 46 | -0.53 (-1.14%) | 24,184 |
| 24 Nov 2017 | USD | 48.74 | 48.74 | 46.08 | 46.53 | 46.53 | -1.59 (-3.30%) | 23,840 |
| 23 Nov 2017 | USD | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 43.3 | 48.45 | 42.4825 | 48.12 | 48.12 | +4.94 (+11.44%) | 85,374 |
| 21 Nov 2017 | USD | 43.735 | 44 | 41 | 43.18 | 43.18 | -0.26 (-0.60%) | 103,483 |
| 20 Nov 2017 | USD | 40.28 | 44.97 | 40.28 | 43.44 | 43.44 | +3.25 (+8.09%) | 90,259 |
| 17 Nov 2017 | USD | 40.27 | 40.595 | 39.37 | 40.19 | 40.19 | -0.27 (-0.67%) | 43,465 |
| 16 Nov 2017 | USD | 39.21 | 41.7 | 38.82 | 40.46 | 40.46 | +1.11 (+2.82%) | 38,643 |
| 15 Nov 2017 | USD | 41.22 | 42 | 39.03 | 39.35 | 39.35 | -2.29 (-5.50%) | 120,580 |
| 14 Nov 2017 | USD | 43.23 | 43.45 | 41.27 | 41.64 | 41.64 | -1.46 (-3.39%) | 38,562 |
| 13 Nov 2017 | USD | 44.25 | 44.4992 | 42.8542 | 43.1 | 43.1 | -0.98 (-2.22%) | 80,429 |
| 10 Nov 2017 | USD | 44.83 | 45.54 | 43.15 | 44.08 | 44.08 | -0.64 (-1.43%) | 85,680 |
| 9 Nov 2017 | USD | 43.82 | 44.88 | 42.65 | 44.72 | 44.72 | +0.55 (+1.25%) | 58,487 |
| 8 Nov 2017 | USD | 43.05 | 44.42 | 42.1148 | 44.17 | 44.17 | +0.89 (+2.06%) | 59,873 |
| 7 Nov 2017 | USD | 48.05 | 48.0688 | 43.02 | 43.28 | 43.28 | -4.7 (-9.80%) | 92,390 |
| 6 Nov 2017 | USD | 46.88 | 49.2 | 45.76 | 47.98 | 47.98 | +0.97 (+2.06%) | 66,681 |
| 3 Nov 2017 | USD | 45.74 | 47.06 | 45.5568 | 47.01 | 47.01 | +1.5 (+3.30%) | 46,729 |
| 2 Nov 2017 | USD | 47.15 | 47.15 | 45.15 | 45.51 | 45.51 | -1.75 (-3.70%) | 57,550 |
| 1 Nov 2017 | USD | 50 | 50 | 44.2265 | 47.26 | 47.26 | -2.73 (-5.46%) | 102,069 |
| 31 Oct 2017 | USD | 46.18 | 50 | 45.64 | 49.99 | 49.99 | +4.12 (+8.98%) | 105,973 |
| 30 Oct 2017 | USD | 45.42 | 46.21 | 44.8644 | 45.87 | 45.87 | -0.08 (-0.17%) | 24,919 |
| 27 Oct 2017 | USD | 45.49 | 46.28 | 44.8 | 45.95 | 45.95 | +0.55 (+1.21%) | 70,646 |
| 26 Oct 2017 | USD | 43.72 | 45.77 | 43 | 45.4 | 45.4 | +1.58 (+3.61%) | 56,959 |
| 25 Oct 2017 | USD | 44.46 | 44.61 | 43.21 | 43.82 | 43.82 | -0.8 (-1.79%) | 29,770 |
| 24 Oct 2017 | USD | 45.97 | 45.97 | 44.2 | 44.62 | 44.62 | -0.84 (-1.85%) | 48,381 |
| 23 Oct 2017 | USD | 45.08 | 46.354 | 42.9 | 45.46 | 45.46 | +0.45 (+1.00%) | 47,739 |
| 20 Oct 2017 | USD | 47.34 | 48.3136 | 44.56 | 45.01 | 45.01 | -1.79 (-3.82%) | 84,626 |
| 19 Oct 2017 | USD | 48.6 | 48.6 | 45.695 | 46.8 | 46.8 | -0.72 (-1.52%) | 42,975 |
| 18 Oct 2017 | USD | 47.05 | 48.49 | 46.08 | 47.52 | 47.52 | +0.51 (+1.08%) | 65,034 |
| 17 Oct 2017 | USD | 49.75 | 50.98 | 45.23 | 47.01 | 47.01 | -3.06 (-6.11%) | 130,755 |
