| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2017 | USD | 48.69 | 48.8 | 47.43 | 47.52 | 47.52 | -1.06 (-2.18%) | 979,214 |
| 4 Dec 2017 | USD | 48.59 | 49.39 | 48.45 | 48.58 | 48.58 | +0.98 (+2.06%) | 1,341,547 |
| 1 Dec 2017 | USD | 47.71 | 48.07 | 45.835 | 47.6 | 47.6 | -0.06 (-0.13%) | 1,370,235 |
| 30 Nov 2017 | USD | 48.3 | 48.81 | 47.4 | 47.66 | 47.66 | -0.24 (-0.50%) | 1,328,354 |
| 29 Nov 2017 | USD | 46.75 | 48.18 | 45.5979 | 47.9 | 47.9 | +1.66 (+3.59%) | 1,723,788 |
| 28 Nov 2017 | USD | 44.84 | 46.37 | 44.72 | 46.24 | 46.24 | +1.52 (+3.40%) | 2,190,973 |
| 27 Nov 2017 | USD | 44.93 | 45.19 | 44.71 | 44.72 | 44.72 | -0.23 (-0.51%) | 614,196 |
| 24 Nov 2017 | USD | 45.36 | 45.39 | 44.93 | 44.95 | 44.95 | -0.17 (-0.38%) | 254,360 |
| 23 Nov 2017 | USD | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 45.57 | 45.57 | 45.12 | 45.12 | 45.12 | -0.3 (-0.66%) | 855,580 |
| 21 Nov 2017 | USD | 45.85 | 45.9 | 45.3156 | 45.42 | 45.42 | -0.28 (-0.61%) | 686,719 |
| 20 Nov 2017 | USD | 45.22 | 45.72 | 45.03 | 45.7 | 45.7 | +0.54 (+1.20%) | 666,716 |
| 17 Nov 2017 | USD | 43.87 | 45.465 | 43.61 | 45.16 | 45.16 | +0.8 (+1.80%) | 1,805,537 |
| 16 Nov 2017 | USD | 45 | 45.02 | 44.34 | 44.36 | 44.36 | -0.23 (-0.52%) | 770,686 |
| 15 Nov 2017 | USD | 44.41 | 45.0998 | 43.97 | 44.59 | 44.59 | -0.35 (-0.78%) | 1,123,130 |
| 14 Nov 2017 | USD | 44.77 | 45.27 | 44.71 | 44.94 | 44.94 | -0.26 (-0.58%) | 969,691 |
| 13 Nov 2017 | USD | 44.5 | 45.56 | 44.39 | 45.2 | 45.2 | +0.5 (+1.12%) | 1,273,403 |
| 10 Nov 2017 | USD | 45.09 | 45.44 | 44.69 | 44.7 | 44.7 | -0.3 (-0.67%) | 714,970 |
| 9 Nov 2017 | USD | 45.11 | 45.84 | 44.83 | 45 | 45 | -0.44 (-0.97%) | 1,187,277 |
| 8 Nov 2017 | USD | 45.45 | 45.73 | 45 | 45.44 | 45.44 | -0.03 (-0.07%) | 1,399,173 |
| 7 Nov 2017 | USD | 47.33 | 47.41 | 45.47 | 45.47 | 45.47 | -1.81 (-3.83%) | 935,716 |
| 6 Nov 2017 | USD | 47.5 | 47.6 | 47.07 | 47.28 | 47.28 | -0.24 (-0.51%) | 533,335 |
| 3 Nov 2017 | USD | 47.46 | 47.54 | 47.095 | 47.52 | 47.52 | -0.11 (-0.23%) | 510,650 |
| 2 Nov 2017 | USD | 47.46 | 47.81 | 46.99 | 47.63 | 47.63 | +0.09 (+0.19%) | 937,883 |
| 1 Nov 2017 | USD | 47.9 | 48.75 | 46.99 | 47.54 | 47.54 | -0.78 (-1.61%) | 1,325,759 |
| 31 Oct 2017 | USD | 48.19 | 48.58 | 48.11 | 48.32 | 48.32 | +0.05 (+0.10%) | 742,075 |
| 30 Oct 2017 | USD | 48.69 | 48.875 | 48 | 48.27 | 48.27 | -0.65 (-1.33%) | 747,998 |
| 27 Oct 2017 | USD | 48.74 | 49.24 | 48.51 | 48.92 | 48.92 | +0.04 (+0.08%) | 984,107 |
| 26 Oct 2017 | USD | 48.05 | 48.92 | 47.91 | 48.88 | 48.88 | +0.99 (+2.07%) | 703,371 |
| 25 Oct 2017 | USD | 48.9 | 48.9 | 47.82 | 47.89 | 47.89 | -0.79 (-1.62%) | 1,868,018 |
