| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2017 | USD | 75.24 | 78.87 | 75.1 | 78.43 | 78.43 | +3.36 (+4.48%) | 476,612 |
| 28 Nov 2017 | USD | 75.04 | 75.25 | 73.99 | 75.07 | 75.07 | +0.1 (+0.13%) | 358,693 |
| 27 Nov 2017 | USD | 76 | 76.07 | 74.92 | 74.97 | 74.97 | -1.04 (-1.37%) | 225,075 |
| 24 Nov 2017 | USD | 76.06 | 76.53 | 75.57 | 76.01 | 76.01 | -0.05 (-0.07%) | 83,142 |
| 23 Nov 2017 | USD | 76.06 | 76.06 | 76.06 | 76.06 | 76.06 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 76.32 | 76.99 | 75.895 | 76.06 | 76.06 | -0.3 (-0.39%) | 245,165 |
| 21 Nov 2017 | USD | 76.86 | 76.95 | 75.7 | 76.36 | 76.36 | -0.48 (-0.62%) | 189,553 |
| 20 Nov 2017 | USD | 76.05 | 77.05 | 75.8 | 76.84 | 76.84 | +0.71 (+0.93%) | 188,708 |
| 17 Nov 2017 | USD | 75.15 | 76.24 | 74.78 | 76.13 | 76.13 | +0.68 (+0.90%) | 184,480 |
| 16 Nov 2017 | USD | 73.84 | 75.57 | 73.53 | 75.45 | 75.45 | +1.58 (+2.14%) | 218,561 |
| 15 Nov 2017 | USD | 73.27 | 74.15 | 73.18 | 73.87 | 73.87 | +0.11 (+0.15%) | 261,447 |
| 14 Nov 2017 | USD | 72.85 | 73.88 | 72.85 | 73.76 | 73.76 | +0.47 (+0.64%) | 239,135 |
| 13 Nov 2017 | USD | 73.85 | 74.41 | 73.2 | 73.29 | 73.29 | -0.68 (-0.92%) | 288,430 |
| 10 Nov 2017 | USD | 73.32 | 74.38 | 73.32 | 73.97 | 73.97 | +0.17 (+0.23%) | 398,068 |
| 9 Nov 2017 | USD | 71.9 | 74.42 | 71.9 | 73.8 | 73.8 | +1.73 (+2.40%) | 355,894 |
| 8 Nov 2017 | USD | 71.99 | 73.48 | 71.89 | 72.07 | 72.07 | +0.07 (+0.10%) | 617,302 |
| 7 Nov 2017 | USD | 73.65 | 73.68 | 70.24 | 72 | 72 | -3.93 (-5.18%) | 815,572 |
| 6 Nov 2017 | USD | 73.65 | 75.97 | 73.35 | 75.93 | 75.93 | +2.58 (+3.52%) | 480,989 |
| 3 Nov 2017 | USD | 72.52 | 74.51 | 72.52 | 73.35 | 73.35 | +0.35 (+0.48%) | 895,652 |
| 2 Nov 2017 | USD | 75.67 | 76.74 | 70.46 | 73 | 73 | -2.29 (-3.04%) | 954,581 |
| 1 Nov 2017 | USD | 75 | 75.59 | 74.28 | 75.29 | 75.29 | +0.93 (+1.25%) | 504,268 |
| 31 Oct 2017 | USD | 74.9 | 75.16 | 74.28 | 74.36 | 74.36 | -0.49 (-0.65%) | 415,909 |
| 30 Oct 2017 | USD | 75.95 | 76.14 | 74.77 | 74.85 | 74.85 | -0.91 (-1.20%) | 272,616 |
| 27 Oct 2017 | USD | 75.43 | 76.1 | 75.08 | 75.76 | 75.76 | +0.42 (+0.56%) | 296,272 |
| 26 Oct 2017 | USD | 74.29 | 76.245 | 74.29 | 75.34 | 75.34 | +1.17 (+1.58%) | 356,870 |
| 25 Oct 2017 | USD | 74.08 | 74.35 | 73.35 | 74.17 | 74.17 | +0.06 (+0.08%) | 203,350 |
| 24 Oct 2017 | USD | 73.57 | 74.31 | 73.46 | 74.11 | 74.11 | +0.87 (+1.19%) | 154,316 |
| 23 Oct 2017 | USD | 72.91 | 73.91 | 72.84 | 73.24 | 73.24 | +0.22 (+0.30%) | 267,768 |
| 20 Oct 2017 | USD | 73.1 | 74.35 | 71.64 | 73.02 | 73.02 | +0.16 (+0.22%) | 406,670 |
| 19 Oct 2017 | USD | 72.84 | 73.04 | 72.06 | 72.86 | 72.86 | -0.35 (-0.48%) | 202,032 |
