| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2017 | USD | 25.44 | 25.81 | 25.18 | 25.69 | 25.69 | +0.35 (+1.38%) | 2,644,700 |
| 6 Dec 2017 | USD | 26.1 | 26.155 | 25.26 | 25.34 | 25.34 | -1.03 (-3.91%) | 3,342,000 |
| 5 Dec 2017 | USD | 26.66 | 26.9 | 26.3 | 26.37 | 26.37 | -0.29 (-1.09%) | 2,869,300 |
| 4 Dec 2017 | USD | 27.47 | 27.57 | 26.55 | 26.66 | 26.66 | -0.78 (-2.84%) | 3,921,500 |
| 1 Dec 2017 | USD | 27.09 | 27.79 | 26.96 | 27.44 | 27.44 | +0.58 (+2.16%) | 4,758,000 |
| 30 Nov 2017 | USD | 26.72 | 27.21 | 26.64 | 26.86 | 26.86 | +0.5 (+1.90%) | 4,182,700 |
| 29 Nov 2017 | USD | 26.4 | 26.61 | 26.17 | 26.36 | 26.36 | +0.05 (+0.19%) | 2,727,000 |
| 28 Nov 2017 | USD | 26.37 | 26.6 | 26.21 | 26.31 | 26.31 | -0.09 (-0.34%) | 2,414,400 |
| 27 Nov 2017 | USD | 26.74 | 26.79 | 26.29 | 26.4 | 26.4 | -0.57 (-2.11%) | 2,689,100 |
| 24 Nov 2017 | USD | 26.9 | 27.055 | 26.66 | 26.97 | 26.97 | +0.43 (+1.62%) | 1,459,000 |
| 23 Nov 2017 | USD | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 26.63 | 26.73 | 26.37 | 26.54 | 26.54 | +0.21 (+0.80%) | 2,694,400 |
| 21 Nov 2017 | USD | 26.09 | 26.38 | 25.95 | 26.33 | 26.33 | +0.5 (+1.94%) | 3,389,800 |
| 20 Nov 2017 | USD | 25.33 | 25.98 | 25.07 | 25.83 | 25.83 | +0.38 (+1.49%) | 3,152,900 |
| 17 Nov 2017 | USD | 25.22 | 25.545 | 25.171 | 25.45 | 25.45 | +0.48 (+1.92%) | 2,881,700 |
| 16 Nov 2017 | USD | 25.33 | 25.35 | 24.89 | 24.97 | 24.97 | -0.21 (-0.83%) | 3,721,700 |
| 15 Nov 2017 | USD | 25.66 | 25.66 | 25.16 | 25.18 | 25.18 | -0.78 (-3.00%) | 4,855,600 |
| 14 Nov 2017 | USD | 26.55 | 26.76 | 25.95 | 25.96 | 25.96 | -0.81 (-3.03%) | 4,725,800 |
| 13 Nov 2017 | USD | 27.06 | 27.35 | 26.63 | 26.77 | 26.77 | -0.41 (-1.51%) | 3,262,100 |
| 10 Nov 2017 | USD | 27.08 | 27.73 | 26.95 | 27.18 | 27.18 | -0.01 (-0.04%) | 4,536,800 |
| 9 Nov 2017 | USD | 26.83 | 27.44 | 26.64 | 27.19 | 27.19 | +0.09 (+0.33%) | 5,835,400 |
| 8 Nov 2017 | USD | 27.14 | 27.93 | 26.5 | 27.1 | 27.1 | -1.3 (-4.58%) | 9,636,400 |
| 7 Nov 2017 | USD | 28.26 | 28.5 | 27.96 | 28.4 | 28.4 | +0.15 (+0.53%) | 5,587,100 |
| 6 Nov 2017 | USD | 27.61 | 28.33 | 27.42 | 28.25 | 28.25 | +0.72 (+2.62%) | 4,245,500 |
| 3 Nov 2017 | USD | 26.73 | 27.8 | 26.52 | 27.53 | 27.53 | +0.8 (+2.99%) | 5,733,900 |
| 2 Nov 2017 | USD | 27.07 | 27.215 | 26.38 | 26.73 | 26.73 | -0.36 (-1.33%) | 4,323,800 |
| 1 Nov 2017 | USD | 26.87 | 27.42 | 26.62 | 27.09 | 27.09 | +0.49 (+1.84%) | 5,411,700 |
| 31 Oct 2017 | USD | 25.68 | 26.77 | 25.57 | 26.6 | 26.6 | +0.87 (+3.38%) | 6,714,100 |
| 30 Oct 2017 | USD | 25.36 | 25.82 | 25.3 | 25.73 | 25.73 | +0.43 (+1.70%) | 3,756,300 |
| 27 Oct 2017 | USD | 24.32 | 25.57 | 24.26 | 25.3 | 25.3 | +0.78 (+3.18%) | 4,907,200 |
