| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2017 | USD | 27.15 | 27.4399 | 27.02 | 27.21 | 27.21 | +0.11 (+0.41%) | 2,535,108 |
| 21 Nov 2017 | USD | 26.81 | 27.2 | 26.8 | 27.1 | 27.1 | +0.3 (+1.12%) | 3,965,424 |
| 20 Nov 2017 | USD | 27.13 | 27.14 | 26.43 | 26.8 | 26.8 | -0.34 (-1.25%) | 6,468,106 |
| 17 Nov 2017 | USD | 27.11 | 27.4712 | 27.07 | 27.14 | 27.14 | -0.08 (-0.29%) | 2,243,108 |
| 16 Nov 2017 | USD | 27.23 | 27.35 | 26.84 | 27.22 | 27.22 | +0.02 (+0.07%) | 5,563,282 |
| 15 Nov 2017 | USD | 28.36 | 28.375 | 27.04 | 27.2 | 27.2 | -1.14 (-4.02%) | 7,307,647 |
| 14 Nov 2017 | USD | 28.17 | 28.71 | 28.0686 | 28.34 | 28.34 | +0.17 (+0.60%) | 3,001,820 |
| 13 Nov 2017 | USD | 28.1 | 28.235 | 27.94 | 28.17 | 28.17 | +0.12 (+0.43%) | 2,801,900 |
| 10 Nov 2017 | USD | 28.07 | 28.38 | 28.02 | 28.05 | 28.05 | -0.01 (-0.04%) | 1,741,433 |
| 9 Nov 2017 | USD | 28.17 | 28.45 | 28.03 | 28.06 | 28.06 | -0.14 (-0.50%) | 1,796,279 |
| 8 Nov 2017 | USD | 28.2 | 28.3866 | 28.1 | 28.2 | 28.2 | +0.08 (+0.28%) | 1,930,633 |
| 7 Nov 2017 | USD | 28.11 | 28.31 | 27.905 | 28.12 | 28.12 | +0.01 (+0.04%) | 2,771,681 |
| 6 Nov 2017 | USD | 28.42 | 28.63 | 28.05 | 28.11 | 28.11 | -0.28 (-0.99%) | 2,471,510 |
| 3 Nov 2017 | USD | 28 | 28.46 | 27.73 | 28.39 | 28.39 | +0.51 (+1.83%) | 3,620,907 |
| 2 Nov 2017 | USD | 28.06 | 28.1 | 27.32 | 27.88 | 27.88 | -0.18 (-0.64%) | 6,072,087 |
| 1 Nov 2017 | USD | 28.48 | 28.59 | 28.02 | 28.06 | 28.06 | -0.8 (-2.77%) | 8,039,474 |
| 31 Oct 2017 | USD | 30.15 | 30.15 | 27.87 | 28.86 | 28.86 | -2.11 (-6.81%) | 16,211,490 |
| 30 Oct 2017 | USD | 31.2 | 31.22 | 30.81 | 30.97 | 30.97 | -0.78 (-2.46%) | 2,278,262 |
| 27 Oct 2017 | USD | 31.4 | 32.05 | 31.34 | 31.75 | 31.75 | +0.43 (+1.37%) | 2,366,784 |
| 26 Oct 2017 | USD | 31.7 | 31.72 | 31.29 | 31.32 | 31.32 | -0.19 (-0.60%) | 1,506,522 |
| 25 Oct 2017 | USD | 31.65 | 31.69 | 31.15 | 31.51 | 31.51 | -0.14 (-0.44%) | 1,832,958 |
| 24 Oct 2017 | USD | 31.85 | 31.94 | 31.61 | 31.65 | 31.65 | -0.2 (-0.63%) | 1,635,471 |
| 23 Oct 2017 | USD | 32.2 | 32.24 | 31.77 | 31.85 | 31.85 | -0.35 (-1.09%) | 1,703,203 |
| 20 Oct 2017 | USD | 32.11 | 32.2 | 31.97 | 32.2 | 32.2 | +0.09 (+0.28%) | 1,048,691 |
| 19 Oct 2017 | USD | 32.2 | 32.32 | 32.04 | 32.11 | 32.11 | -0.08 (-0.25%) | 1,376,492 |
| 18 Oct 2017 | USD | 31.97 | 32.23 | 31.88 | 32.19 | 32.19 | +0.22 (+0.69%) | 1,571,419 |
| 17 Oct 2017 | USD | 31.68 | 31.9764 | 31.51 | 31.97 | 31.97 | +0.31 (+0.98%) | 1,494,479 |
| 16 Oct 2017 | USD | 31.75 | 31.8388 | 31.555 | 31.66 | 31.66 | -0.03 (-0.09%) | 2,190,737 |
| 13 Oct 2017 | USD | 31.61 | 31.87 | 31.455 | 31.69 | 31.69 | +0.28 (+0.89%) | 2,670,327 |
| 12 Oct 2017 | USD | 31.42 | 31.53 | 31.24 | 31.41 | 31.41 | +0.01 (+0.03%) | 1,040,535 |
