| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2017 | USD | 52.75 | 54.02 | 52.46 | 53.73 | 53.73 | +1.08 (+2.05%) | 10,990,940 |
| 20 Nov 2017 | USD | 54 | 54.23 | 52.65 | 52.65 | 52.65 | -1.35 (-2.50%) | 8,836,253 |
| 17 Nov 2017 | USD | 55.01 | 55.25 | 54 | 54 | 54 | -1.15 (-2.09%) | 7,720,970 |
| 16 Nov 2017 | USD | 55.63 | 55.66 | 55.13 | 55.15 | 55.15 | -0.48 (-0.86%) | 5,942,935 |
| 15 Nov 2017 | USD | 56.82 | 56.9 | 55.54 | 55.63 | 55.63 | -0.98 (-1.73%) | 5,129,259 |
| 14 Nov 2017 | USD | 56.71 | 56.89 | 56.25 | 56.61 | 56.61 | -0.28 (-0.49%) | 6,677,667 |
| 13 Nov 2017 | USD | 56.92 | 57.11 | 56.48 | 56.89 | 56.89 | -0.06 (-0.11%) | 5,047,547 |
| 10 Nov 2017 | USD | 55.58 | 57.02 | 55.5 | 56.95 | 56.95 | +1 (+1.79%) | 5,597,348 |
| 9 Nov 2017 | USD | 55.72 | 56.34 | 55.45 | 55.95 | 55.95 | +0.12 (+0.21%) | 4,783,531 |
| 8 Nov 2017 | USD | 56.2 | 56.61 | 55.68 | 55.83 | 55.83 | -0.47 (-0.83%) | 6,035,358 |
| 7 Nov 2017 | USD | 56.99 | 57 | 56.19 | 56.3 | 56.3 | -0.47 (-0.83%) | 4,986,352 |
| 6 Nov 2017 | USD | 56.5 | 56.9582 | 56.23 | 56.77 | 56.77 | -0.03 (-0.05%) | 3,449,702 |
| 3 Nov 2017 | USD | 56.68 | 57.01 | 56.04 | 56.8 | 56.8 | +0.15 (+0.26%) | 5,250,125 |
| 2 Nov 2017 | USD | 57.9 | 57.9899 | 55.9 | 56.65 | 56.65 | -0.59 (-1.03%) | 4,879,342 |
| 1 Nov 2017 | USD | 57.61 | 57.68 | 56.91 | 57.24 | 57.24 | -0.53 (-0.92%) | 4,444,625 |
| 31 Oct 2017 | USD | 57.26 | 58.38 | 56.97 | 57.77 | 57.77 | +0.5 (+0.87%) | 5,332,023 |
| 30 Oct 2017 | USD | 57.01 | 57.57 | 56.7 | 57.27 | 57.27 | +0.14 (+0.25%) | 4,254,354 |
| 27 Oct 2017 | USD | 56.7 | 57.28 | 56.59 | 57.13 | 57.13 | +0.39 (+0.69%) | 3,027,845 |
| 26 Oct 2017 | USD | 56.98 | 57.34 | 56.64 | 56.74 | 56.74 | +0.06 (+0.11%) | 3,300,517 |
| 25 Oct 2017 | USD | 56.85 | 57.14 | 56.38 | 56.68 | 56.68 | -0.43 (-0.75%) | 6,567,926 |
| 24 Oct 2017 | USD | 57.27 | 57.53 | 56.95 | 57.11 | 57.11 | -0.15 (-0.26%) | 5,599,342 |
| 23 Oct 2017 | USD | 57.74 | 57.84 | 57.03 | 57.26 | 57.26 | -0.6 (-1.04%) | 6,345,722 |
| 20 Oct 2017 | USD | 57.34 | 58.37 | 57.29 | 57.86 | 57.86 | +0.86 (+1.51%) | 7,758,334 |
| 19 Oct 2017 | USD | 56.83 | 57.55 | 56.54 | 57 | 57 | +0.56 (+0.99%) | 10,741,820 |
| 18 Oct 2017 | USD | 57.71 | 57.89 | 56.41 | 56.44 | 56.44 | -1 (-1.74%) | 12,402,540 |
| 17 Oct 2017 | USD | 55.4 | 59.5 | 54.46 | 57.44 | 57.44 | +4.01 (+7.51%) | 27,735,340 |
| 16 Oct 2017 | USD | 57.28 | 57.48 | 49.83 | 53.43 | 53.43 | -4.29 (-7.43%) | 39,289,871 |
| 13 Oct 2017 | USD | 63.95 | 64.06 | 56.13 | 57.72 | 57.72 | -6.78 (-10.51%) | 29,216,369 |
| 12 Oct 2017 | USD | 69.29 | 69.35 | 64.42 | 64.5 | 64.5 | -4.65 (-6.72%) | 12,958,000 |
| 11 Oct 2017 | USD | 69.08 | 69.67 | 68.665 | 69.15 | 69.15 | -0.04 (-0.06%) | 4,473,577 |
