| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2017 | USD | 58.12 | 58.26 | 57.82 | 57.88 | 57.88 | -1.24 (-2.10%) | 18,905 |
| 28 Nov 2017 | USD | 58.96 | 59.345 | 58.84 | 59.12 | 59.12 | -0.23 (-0.39%) | 12,688 |
| 27 Nov 2017 | USD | 60.04 | 60.04 | 59.35 | 59.35 | 59.35 | +0.36 (+0.61%) | 15,655 |
| 24 Nov 2017 | USD | 59.22 | 59.22 | 58.9575 | 58.99 | 58.99 | -1.41 (-2.33%) | 6,113 |
| 23 Nov 2017 | USD | 60.4 | 60.4 | 60.4 | 60.4 | 60.4 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 60.22 | 60.55 | 59.86 | 60.4 | 60.4 | +0.79 (+1.33%) | 14,978 |
| 21 Nov 2017 | USD | 59.28 | 59.68 | 59.2 | 59.61 | 59.61 | +1.57 (+2.71%) | 17,092 |
| 20 Nov 2017 | USD | 57.96 | 58.11 | 57.5449 | 58.04 | 58.04 | +0.03 (+0.05%) | 19,132 |
| 17 Nov 2017 | USD | 57.94 | 58.24 | 57.9297 | 58.01 | 58.01 | -1.18 (-1.99%) | 16,289 |
| 16 Nov 2017 | USD | 58.89 | 59.19 | 58.55 | 59.19 | 59.19 | +0.29 (+0.49%) | 9,417 |
| 15 Nov 2017 | USD | 59.23 | 59.23 | 58.58 | 58.9 | 58.9 | -0.31 (-0.52%) | 26,872 |
| 14 Nov 2017 | USD | 59.48 | 59.8 | 59.19 | 59.21 | 59.21 | -0.93 (-1.55%) | 12,874 |
| 13 Nov 2017 | USD | 60.13 | 60.3 | 59.761 | 60.14 | 60.14 | +0.58 (+0.97%) | 17,367 |
| 10 Nov 2017 | USD | 59.46 | 59.56 | 59.08 | 59.56 | 59.56 | +0.46 (+0.78%) | 11,528 |
| 9 Nov 2017 | USD | 59.19 | 59.45 | 58.9001 | 59.1 | 59.1 | -0.78 (-1.30%) | 11,425 |
| 8 Nov 2017 | USD | 59.56 | 59.88 | 59.344 | 59.88 | 59.88 | +0.94 (+1.59%) | 12,384 |
| 7 Nov 2017 | USD | 59.56 | 59.56 | 58.8 | 58.94 | 58.94 | -0.9 (-1.50%) | 30,004 |
| 6 Nov 2017 | USD | 59.5 | 59.99 | 59.111 | 59.84 | 59.84 | +0.02 (+0.03%) | 16,915 |
| 3 Nov 2017 | USD | 59.75 | 59.82 | 59.5673 | 59.82 | 59.82 | +0.4 (+0.67%) | 9,069 |
| 2 Nov 2017 | USD | 59.79 | 59.79 | 59.355 | 59.42 | 59.42 | -1.69 (-2.77%) | 20,982 |
| 1 Nov 2017 | USD | 60.91 | 61.11 | 60.62 | 61.11 | 61.11 | +0.61 (+1.01%) | 21,422 |
| 31 Oct 2017 | USD | 60.4 | 60.5 | 60.0382 | 60.5 | 60.5 | -0.27 (-0.44%) | 22,659 |
| 30 Oct 2017 | USD | 61.39 | 61.39 | 60.621 | 60.77 | 60.77 | -0.53 (-0.86%) | 13,858 |
| 27 Oct 2017 | USD | 61.45 | 61.51 | 61.12 | 61.3 | 61.3 | +1.22 (+2.03%) | 13,171 |
| 26 Oct 2017 | USD | 61.41 | 61.41 | 59.925 | 60.08 | 60.08 | -1.34 (-2.18%) | 11,406 |
| 25 Oct 2017 | USD | 61.53 | 61.53 | 60.88 | 61.42 | 61.42 | -0.15 (-0.24%) | 13,450 |
| 24 Oct 2017 | USD | 61.88 | 61.88 | 61.27 | 61.57 | 61.57 | +0.03 (+0.05%) | 9,753 |
| 23 Oct 2017 | USD | 62.08 | 62.08 | 61.54 | 61.54 | 61.54 | -1.01 (-1.61%) | 9,673 |
| 20 Oct 2017 | USD | 62.45 | 62.69 | 62.021 | 62.55 | 62.55 | +0.87 (+1.41%) | 11,981 |
| 19 Oct 2017 | USD | 61.41 | 61.68 | 61.23 | 61.68 | 61.68 | -1.79 (-2.82%) | 22,573 |
