| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2017 | USD | 30.44 | 30.44 | 27.75 | 27.81 | 27.81 | -2.32 (-7.70%) | 687,635 |
| 1 Dec 2017 | USD | 30.36 | 30.39 | 29.97 | 30.13 | 30.13 | -0.27 (-0.89%) | 207,913 |
| 30 Nov 2017 | USD | 29.93 | 30.6 | 29.67 | 30.4 | 30.4 | +0.69 (+2.32%) | 230,588 |
| 29 Nov 2017 | USD | 30.05 | 30.15 | 29.39 | 29.71 | 29.71 | -0.32 (-1.07%) | 243,616 |
| 28 Nov 2017 | USD | 30.02 | 30.49 | 29.87 | 30.03 | 30.03 | -0.11 (-0.36%) | 176,362 |
| 27 Nov 2017 | USD | 30.47 | 30.5 | 29.88 | 30.14 | 30.14 | -0.39 (-1.28%) | 176,067 |
| 24 Nov 2017 | USD | 30.77 | 30.77 | 30.23 | 30.53 | 30.53 | -0.17 (-0.55%) | 78,722 |
| 23 Nov 2017 | USD | 30.7 | 30.7 | 30.7 | 30.7 | 30.7 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 30.69 | 30.93 | 30.52 | 30.7 | 30.7 | +0.01 (+0.03%) | 188,630 |
| 21 Nov 2017 | USD | 30.35 | 30.7 | 30.15 | 30.69 | 30.69 | +0.58 (+1.93%) | 136,715 |
| 20 Nov 2017 | USD | 30.27 | 30.39 | 29.95 | 30.11 | 30.11 | -0.15 (-0.50%) | 130,374 |
| 17 Nov 2017 | USD | 30.33 | 30.66 | 30.095 | 30.26 | 30.26 | -0.14 (-0.46%) | 287,207 |
| 16 Nov 2017 | USD | 30 | 30.43 | 29.7701 | 30.4 | 30.4 | +0.66 (+2.22%) | 320,509 |
| 15 Nov 2017 | USD | 29.5 | 29.845 | 29.39 | 29.74 | 29.74 | -0.14 (-0.47%) | 138,858 |
| 14 Nov 2017 | USD | 29.96 | 30.205 | 29.5 | 29.88 | 29.88 | -0.1 (-0.33%) | 167,083 |
| 13 Nov 2017 | USD | 30.83 | 30.99 | 29.93 | 29.98 | 29.98 | -0.98 (-3.17%) | 261,368 |
| 10 Nov 2017 | USD | 30.77 | 31.04 | 30.34 | 30.96 | 30.96 | +0.21 (+0.68%) | 276,538 |
| 9 Nov 2017 | USD | 31.46 | 31.55 | 29.91 | 30.75 | 30.75 | -0.9 (-2.84%) | 618,708 |
| 8 Nov 2017 | USD | 31.33 | 31.8399 | 30.53 | 31.65 | 31.65 | +0.18 (+0.57%) | 336,875 |
| 7 Nov 2017 | USD | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | -0.3 (-0.94%) | 233,983 |
| 6 Nov 2017 | USD | 31.16 | 31.8599 | 31.14 | 31.77 | 31.77 | +0.71 (+2.29%) | 170,881 |
| 3 Nov 2017 | USD | 30.73 | 31.17 | 30.66 | 31.06 | 31.06 | +0.29 (+0.94%) | 140,387 |
| 2 Nov 2017 | USD | 31.15 | 31.43 | 30.37 | 30.77 | 30.77 | -0.25 (-0.81%) | 289,080 |
| 1 Nov 2017 | USD | 31.88 | 31.88 | 30.78 | 31.02 | 31.02 | -0.77 (-2.42%) | 271,473 |
| 31 Oct 2017 | USD | 31.18 | 32 | 30.97 | 31.79 | 31.79 | +0.79 (+2.55%) | 125,521 |
| 30 Oct 2017 | USD | 31 | 31.05 | 30.725 | 31 | 31 | -0.22 (-0.70%) | 206,066 |
| 27 Oct 2017 | USD | 30.59 | 31.4 | 30.45 | 31.22 | 31.22 | +0.8 (+2.63%) | 230,778 |
| 26 Oct 2017 | USD | 30.8 | 31.01 | 30.38 | 30.42 | 30.42 | -0.2 (-0.65%) | 173,526 |
| 25 Oct 2017 | USD | 30.95 | 31.26 | 30.27 | 30.62 | 30.62 | -0.25 (-0.81%) | 133,441 |
| 24 Oct 2017 | USD | 30.84 | 31.1 | 30.74 | 30.87 | 30.87 | +0.13 (+0.42%) | 116,293 |
