| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2017 | USD | 35.48 | 36.22 | 35.48 | 36.05 | 180.25 | +0.6 (+1.69%) | 1,092,191 |
| 28 Nov 2017 | USD | 35.45 | 35.645 | 35.42 | 35.45 | 177.25 | -0.08 (-0.23%) | 498,869 |
| 27 Nov 2017 | USD | 35.53 | 35.6 | 35.4401 | 35.53 | 177.65 | +0.01 (+0.03%) | 241,577 |
| 24 Nov 2017 | USD | 35.58 | 35.62 | 35.505 | 35.52 | 177.6 | -0.11 (-0.31%) | 173,988 |
| 23 Nov 2017 | USD | 35.63 | 35.63 | 35.63 | 35.63 | 178.15 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 35.65 | 35.72 | 35.61 | 35.63 | 178.15 | -0.04 (-0.11%) | 515,242 |
| 21 Nov 2017 | USD | 35.91 | 35.91 | 35.665 | 35.67 | 178.35 | -0.39 (-1.08%) | 401,393 |
| 20 Nov 2017 | USD | 36.02 | 36.11 | 35.9801 | 36.06 | 180.3 | +0.02 (+0.06%) | 264,033 |
| 17 Nov 2017 | USD | 35.9 | 36.07 | 35.88 | 36.04 | 180.2 | +0.15 (+0.42%) | 411,920 |
| 16 Nov 2017 | USD | 36.18 | 36.18 | 35.82 | 35.89 | 179.45 | -0.47 (-1.29%) | 779,644 |
| 15 Nov 2017 | USD | 36.36 | 36.557 | 36.27 | 36.36 | 181.8 | +0.18 (+0.50%) | 428,868 |
| 14 Nov 2017 | USD | 36.19 | 36.36 | 36.15 | 36.18 | 180.9 | +0.12 (+0.33%) | 513,920 |
| 13 Nov 2017 | USD | 36.23 | 36.24 | 36.02 | 36.06 | 180.3 | -0.05 (-0.14%) | 345,961 |
| 10 Nov 2017 | USD | 36.19 | 36.25 | 36.08 | 36.11 | 180.55 | 0.0 (0.0%) | 367,159 |
| 9 Nov 2017 | USD | 36.22 | 36.46 | 36.09 | 36.11 | 180.55 | +0.21 (+0.58%) | 672,638 |
| 8 Nov 2017 | USD | 36.08 | 36.12 | 35.9 | 35.9 | 179.5 | -0.15 (-0.42%) | 281,539 |
| 7 Nov 2017 | USD | 36.1 | 36.18 | 36.01 | 36.05 | 180.25 | -0.04 (-0.11%) | 189,786 |
| 6 Nov 2017 | USD | 36.22 | 36.23 | 36.06 | 36.09 | 180.45 | -0.11 (-0.30%) | 269,794 |
| 3 Nov 2017 | USD | 36.41 | 36.53 | 36.1914 | 36.2 | 181 | -0.34 (-0.93%) | 852,471 |
| 2 Nov 2017 | USD | 36.53 | 36.79 | 36.51 | 36.54 | 182.7 | +0.05 (+0.14%) | 528,165 |
| 1 Nov 2017 | USD | 36.32 | 36.61 | 36.309 | 36.49 | 182.45 | +0.01 (+0.03%) | 367,667 |
| 31 Oct 2017 | USD | 36.48 | 36.58 | 36.41 | 36.48 | 182.4 | -0.11 (-0.30%) | 342,071 |
| 30 Oct 2017 | USD | 36.72 | 36.74 | 36.4553 | 36.59 | 182.95 | -0.09 (-0.25%) | 615,483 |
| 27 Oct 2017 | USD | 37.16 | 37.2 | 36.61 | 36.68 | 183.4 | -1.08 (-2.86%) | 1,005,865 |
| 26 Oct 2017 | USD | 37.67 | 37.78 | 37.6 | 37.76 | 188.8 | +0.1 (+0.27%) | 552,600 |
| 25 Oct 2017 | USD | 37.59 | 37.93 | 37.46 | 37.66 | 188.3 | +0.15 (+0.40%) | 774,091 |
| 24 Oct 2017 | USD | 37.51 | 37.64 | 37.44 | 37.51 | 187.55 | -0.07 (-0.19%) | 206,357 |
| 23 Oct 2017 | USD | 37.25 | 37.62 | 37.25 | 37.58 | 187.9 | +0.24 (+0.64%) | 423,891 |
| 20 Oct 2017 | USD | 37.27 | 37.37 | 37.25 | 37.34 | 186.7 | -0.08 (-0.21%) | 264,066 |
| 19 Oct 2017 | USD | 37.51 | 37.67 | 37.42 | 37.42 | 187.1 | +0.12 (+0.32%) | 382,459 |
