| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2017 | USD | 35.4 | 35.465 | 34.54 | 35.27 | 35.27 | -0.02 (-0.06%) | 1,034,118 |
| 23 Nov 2017 | USD | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 34.89 | 35.96 | 34.47 | 35.29 | 35.29 | +0.49 (+1.41%) | 3,535,110 |
| 21 Nov 2017 | USD | 33.3 | 34.95 | 32.07 | 34.8 | 34.8 | -0.02 (-0.06%) | 6,334,941 |
| 20 Nov 2017 | USD | 35.7 | 35.96 | 34.63 | 34.82 | 34.82 | -1.22 (-3.39%) | 3,154,982 |
| 17 Nov 2017 | USD | 35.86 | 36.32 | 35.62 | 36.04 | 36.04 | -0.03 (-0.08%) | 2,170,158 |
| 16 Nov 2017 | USD | 35.11 | 36.36 | 35.07 | 36.07 | 36.07 | +1.62 (+4.70%) | 2,778,515 |
| 15 Nov 2017 | USD | 33.52 | 35.06 | 33.33 | 34.45 | 34.45 | +0.92 (+2.74%) | 1,567,732 |
| 14 Nov 2017 | USD | 33.42 | 33.61 | 32.17 | 33.53 | 33.53 | -0.04 (-0.12%) | 1,724,315 |
| 13 Nov 2017 | USD | 33.32 | 33.99 | 33.19 | 33.57 | 33.57 | +0.19 (+0.57%) | 2,534,448 |
| 10 Nov 2017 | USD | 34.03 | 34.12 | 33.2 | 33.38 | 33.38 | -0.65 (-1.91%) | 1,636,827 |
| 9 Nov 2017 | USD | 34.03 | 34.04 | 33.18 | 34.03 | 34.03 | -0.04 (-0.12%) | 2,164,045 |
| 8 Nov 2017 | USD | 34.83 | 35.25 | 33.96 | 34.07 | 34.07 | -0.85 (-2.43%) | 1,860,139 |
| 7 Nov 2017 | USD | 35.19 | 35.36 | 34.76 | 34.92 | 34.92 | -0.07 (-0.20%) | 1,228,343 |
| 6 Nov 2017 | USD | 35.57 | 35.71 | 34.17 | 34.99 | 34.99 | -1.16 (-3.21%) | 2,704,504 |
| 3 Nov 2017 | USD | 35.98 | 36.52 | 35.77 | 36.15 | 36.15 | +0.18 (+0.50%) | 2,109,735 |
| 2 Nov 2017 | USD | 36.1 | 36.24 | 35.69 | 35.97 | 35.97 | -0.15 (-0.42%) | 1,049,518 |
| 1 Nov 2017 | USD | 36.99 | 37.08 | 35.98 | 36.12 | 36.12 | -0.88 (-2.38%) | 1,268,259 |
| 31 Oct 2017 | USD | 36.3 | 37.17 | 36.29 | 37 | 37 | +0.65 (+1.79%) | 1,147,344 |
| 30 Oct 2017 | USD | 36.9 | 37.11 | 36.22 | 36.35 | 36.35 | -0.37 (-1.01%) | 1,586,727 |
| 27 Oct 2017 | USD | 39.42 | 39.59 | 36.33 | 36.72 | 36.72 | -2.78 (-7.04%) | 5,353,681 |
| 26 Oct 2017 | USD | 39.72 | 40.36 | 39.03 | 39.5 | 39.5 | -0.25 (-0.63%) | 2,308,630 |
| 25 Oct 2017 | USD | 39.68 | 39.98 | 39.37 | 39.75 | 39.75 | -0.11 (-0.28%) | 1,249,065 |
| 24 Oct 2017 | USD | 39.35 | 39.87 | 39.3406 | 39.86 | 39.86 | +0.65 (+1.66%) | 1,343,825 |
| 23 Oct 2017 | USD | 39.49 | 39.49 | 39.07 | 39.21 | 39.21 | -0.16 (-0.41%) | 873,152 |
| 20 Oct 2017 | USD | 38.99 | 39.41 | 38.81 | 39.37 | 39.37 | +0.57 (+1.47%) | 1,188,233 |
| 19 Oct 2017 | USD | 38.11 | 38.85 | 38.11 | 38.8 | 38.8 | +0.67 (+1.76%) | 1,069,132 |
| 18 Oct 2017 | USD | 38.04 | 38.27 | 37.84 | 38.13 | 38.13 | +0.24 (+0.63%) | 1,046,194 |
| 17 Oct 2017 | USD | 37.79 | 38.21 | 37.75 | 37.89 | 37.89 | +0.11 (+0.29%) | 997,197 |
| 16 Oct 2017 | USD | 37.3 | 37.895 | 37.3 | 37.78 | 37.78 | +0.37 (+0.99%) | 1,043,818 |
