| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2017 | USD | 31.79 | 32.1008 | 31.5 | 31.56 | 31.56 | -0.19 (-0.60%) | 258,023 |
| 24 Nov 2017 | USD | 30.97 | 31.8 | 30.82 | 31.75 | 31.75 | +0.88 (+2.85%) | 101,744 |
| 23 Nov 2017 | USD | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 31.07 | 31.1 | 30.33 | 30.87 | 30.87 | -0.13 (-0.42%) | 219,000 |
| 21 Nov 2017 | USD | 30.97 | 31.13 | 30.68 | 31 | 31 | +0.17 (+0.55%) | 376,176 |
| 20 Nov 2017 | USD | 30.58 | 30.87 | 30.4 | 30.83 | 30.83 | +0.34 (+1.12%) | 728,643 |
| 17 Nov 2017 | USD | 30.45 | 30.64 | 30.35 | 30.49 | 30.49 | -0.01 (-0.03%) | 611,244 |
| 16 Nov 2017 | USD | 30.53 | 30.73 | 30.32 | 30.5 | 30.5 | +0.16 (+0.53%) | 293,251 |
| 15 Nov 2017 | USD | 30.33 | 30.51 | 30.015 | 30.34 | 30.34 | -0.31 (-1.01%) | 349,916 |
| 14 Nov 2017 | USD | 31.37 | 31.37 | 30.285 | 30.65 | 30.65 | +0.78 (+2.61%) | 423,739 |
| 13 Nov 2017 | USD | 30 | 30.19 | 29.69 | 29.87 | 29.87 | -0.21 (-0.70%) | 148,595 |
| 10 Nov 2017 | USD | 30.49 | 30.617 | 30.08 | 30.08 | 30.08 | -0.4 (-1.31%) | 139,584 |
| 9 Nov 2017 | USD | 30.47 | 30.65 | 30.03 | 30.48 | 30.48 | -0.11 (-0.36%) | 200,438 |
| 8 Nov 2017 | USD | 29.25 | 30.98 | 29.15 | 30.59 | 30.59 | +1.57 (+5.41%) | 367,631 |
| 7 Nov 2017 | USD | 29.1 | 29.13 | 28.66 | 29.02 | 29.02 | +0.02 (+0.07%) | 139,384 |
| 6 Nov 2017 | USD | 28.95 | 29.15 | 28.65 | 29 | 29 | +0.2 (+0.69%) | 245,233 |
| 3 Nov 2017 | USD | 28.58 | 28.93 | 28.06 | 28.8 | 28.8 | +0.1 (+0.35%) | 306,417 |
| 2 Nov 2017 | USD | 28.61 | 28.79 | 28.01 | 28.7 | 28.7 | +0.09 (+0.31%) | 386,921 |
| 1 Nov 2017 | USD | 28.68 | 28.735 | 28.08 | 28.61 | 28.61 | +0.19 (+0.67%) | 188,055 |
| 31 Oct 2017 | USD | 28.02 | 28.5 | 27.72 | 28.42 | 28.42 | +0.52 (+1.86%) | 192,081 |
| 30 Oct 2017 | USD | 27.62 | 27.91 | 27.2 | 27.9 | 27.9 | +0.14 (+0.50%) | 142,422 |
| 27 Oct 2017 | USD | 27.81 | 27.81 | 27.45 | 27.76 | 27.76 | -0.05 (-0.18%) | 94,156 |
| 26 Oct 2017 | USD | 27.3 | 27.85 | 27.15 | 27.81 | 27.81 | +0.7 (+2.58%) | 216,066 |
| 25 Oct 2017 | USD | 26.94 | 27.19 | 26.76 | 27.11 | 27.11 | +0.14 (+0.52%) | 243,918 |
| 24 Oct 2017 | USD | 26.92 | 27.19 | 26.65 | 26.97 | 26.97 | +0.1 (+0.37%) | 66,568 |
| 23 Oct 2017 | USD | 27.45 | 27.5547 | 26.82 | 26.87 | 26.87 | -0.54 (-1.97%) | 51,303 |
| 20 Oct 2017 | USD | 27.41 | 27.62 | 27.26 | 27.41 | 27.41 | +0.2 (+0.74%) | 78,984 |
| 19 Oct 2017 | USD | 27.21 | 27.29 | 26.88 | 27.21 | 27.21 | -0.09 (-0.33%) | 108,748 |
| 18 Oct 2017 | USD | 27.38 | 27.62 | 27.26 | 27.3 | 27.3 | +0.01 (+0.04%) | 93,957 |
| 17 Oct 2017 | USD | 27.4 | 27.7 | 27.2 | 27.29 | 27.29 | -0.09 (-0.33%) | 73,760 |
