| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2017 | USD | 33.97 | 35.1 | 33.36 | 33.5 | 33.5 | -0.46 (-1.35%) | 198,500 |
| 5 Dec 2017 | USD | 34.3 | 34.7 | 33.68 | 33.96 | 33.96 | -0.33 (-0.96%) | 104,300 |
| 4 Dec 2017 | USD | 34.46 | 35.288 | 33.91 | 34.29 | 34.29 | -0.09 (-0.26%) | 226,900 |
| 1 Dec 2017 | USD | 34.79 | 35.3 | 32.995 | 34.38 | 34.38 | +0.07 (+0.20%) | 230,800 |
| 30 Nov 2017 | USD | 35.2 | 35.2 | 33.73 | 34.31 | 34.31 | -0.62 (-1.77%) | 221,300 |
| 29 Nov 2017 | USD | 35.34 | 35.82 | 34.4 | 34.93 | 34.93 | -0.25 (-0.71%) | 75,900 |
| 28 Nov 2017 | USD | 35.4 | 35.75 | 35.02 | 35.18 | 35.18 | -0.21 (-0.59%) | 71,500 |
| 27 Nov 2017 | USD | 35.97 | 36.135 | 35.28 | 35.39 | 35.39 | -0.57 (-1.59%) | 127,900 |
| 24 Nov 2017 | USD | 35.77 | 36.46 | 35.1 | 35.96 | 35.96 | +0.41 (+1.15%) | 84,000 |
| 23 Nov 2017 | USD | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 35.91 | 36.21 | 35.15 | 35.55 | 35.55 | -0.2 (-0.56%) | 66,000 |
| 21 Nov 2017 | USD | 36.66 | 36.66 | 35.51 | 35.75 | 35.75 | -0.63 (-1.73%) | 62,100 |
| 20 Nov 2017 | USD | 37.25 | 37.25 | 35.89 | 36.38 | 36.38 | -0.86 (-2.31%) | 314,900 |
| 17 Nov 2017 | USD | 37.1 | 37.71 | 37.1 | 37.24 | 37.24 | +0.14 (+0.38%) | 185,100 |
| 16 Nov 2017 | USD | 37.22 | 37.81 | 36.64 | 37.1 | 37.1 | -0.01 (-0.03%) | 160,000 |
| 15 Nov 2017 | USD | 37.62 | 37.62 | 36.49 | 37.11 | 37.11 | -0.72 (-1.90%) | 62,800 |
| 14 Nov 2017 | USD | 38.55 | 38.67 | 37.76 | 37.83 | 37.83 | -0.87 (-2.25%) | 71,500 |
| 13 Nov 2017 | USD | 38.5 | 39.05 | 38.34 | 38.7 | 38.7 | -0.02 (-0.05%) | 102,100 |
| 10 Nov 2017 | USD | 38.74 | 38.91 | 38.36 | 38.72 | 38.72 | -0.07 (-0.18%) | 108,000 |
| 9 Nov 2017 | USD | 39.07 | 39.34 | 37.245 | 38.79 | 38.79 | -0.53 (-1.35%) | 203,100 |
| 8 Nov 2017 | USD | 39.14 | 39.4 | 38.7 | 39.32 | 39.32 | -0.01 (-0.03%) | 57,900 |
| 7 Nov 2017 | USD | 39.43 | 39.64 | 39.17 | 39.33 | 39.33 | 0.0 (0.0%) | 80,600 |
| 6 Nov 2017 | USD | 39.54 | 40.2 | 39.26 | 39.33 | 39.33 | +0.02 (+0.05%) | 164,100 |
| 3 Nov 2017 | USD | 39.39 | 40.25 | 39.22 | 39.31 | 39.31 | -0.07 (-0.18%) | 53,500 |
| 2 Nov 2017 | USD | 39.68 | 40.16 | 39.07 | 39.38 | 39.38 | -0.08 (-0.20%) | 92,000 |
| 1 Nov 2017 | USD | 39.48 | 40.35 | 39.17 | 39.46 | 39.46 | +0.49 (+1.26%) | 125,100 |
| 31 Oct 2017 | USD | 39.14 | 39.7 | 38.675 | 38.97 | 38.97 | -0.28 (-0.71%) | 90,900 |
| 30 Oct 2017 | USD | 40.52 | 40.745 | 39.14 | 39.25 | 39.25 | -1.33 (-3.28%) | 107,000 |
| 27 Oct 2017 | USD | 38.3 | 40.72 | 37.853 | 40.58 | 40.58 | +2.3 (+6.01%) | 45,400 |
| 26 Oct 2017 | USD | 38.86 | 39.04 | 38 | 38.28 | 38.28 | -0.3 (-0.78%) | 19,100 |
