| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2017 | USD | 43.3721 | 45.7227 | 43.191 | 45.183 | 451,830 | +1.72 (+3.96%) | 4,242 |
| 7 Dec 2017 | USD | 43.9153 | 44.187 | 42.9193 | 43.4626 | 434,626 | -2.354 (-5.14%) | 3,429 |
| 6 Dec 2017 | USD | 47.0845 | 47.0845 | 45.2735 | 45.8168 | 458,168 | -1.96 (-4.10%) | 654 |
| 5 Dec 2017 | USD | 47.7183 | 47.7763 | 46.6318 | 47.7763 | 477,763 | +0.624 (+1.32%) | 450 |
| 4 Dec 2017 | USD | 46.9034 | 51.5675 | 46.9034 | 47.1524 | 471,524 | +0.43 (+0.92%) | 1,063 |
| 1 Dec 2017 | USD | 47.0854 | 48.9679 | 44.6098 | 46.7223 | 467,223 | +1.992 (+4.45%) | 3,358 |
| 30 Nov 2017 | USD | 45.6357 | 47.1207 | 41.9296 | 44.7303 | 447,303 | -2.807 (-5.90%) | 1,789 |
| 29 Nov 2017 | USD | 46.5412 | 50.7607 | 46.1817 | 47.5372 | 475,372 | -0.362 (-0.76%) | 1,214 |
| 28 Nov 2017 | USD | 45.5226 | 49.2893 | 45.2735 | 47.8994 | 478,994 | -0.996 (-2.04%) | 1,808 |
| 27 Nov 2017 | USD | 48.6238 | 51.2243 | 48.6238 | 48.8954 | 488,954 | -2.535 (-4.93%) | 598 |
| 24 Nov 2017 | USD | 50.4347 | 51.5213 | 50.4347 | 51.4307 | 514,307 | -2.445 (-4.54%) | 348 |
| 23 Nov 2017 | USD | 53.8755 | 53.8755 | 53.8755 | 53.8755 | 538,755 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 50.5253 | 54.7402 | 50.2989 | 53.8755 | 538,755 | +4.075 (+8.18%) | 1,360 |
| 21 Nov 2017 | USD | 49.8009 | 51.5213 | 46.4507 | 49.8009 | 498,009 | 0.0 (0.0%) | 1,688 |
| 20 Nov 2017 | USD | 49.3482 | 49.8915 | 49.3482 | 49.8009 | 498,009 | -0.905 (-1.79%) | 224 |
| 17 Nov 2017 | USD | 49.6198 | 51.3393 | 47.3561 | 50.7064 | 507,064 | +0.906 (+1.82%) | 4,002 |
| 16 Nov 2017 | USD | 49.8 | 49.8 | 49.8 | 49.8 | 498,000 | +2.573 (+5.45%) | 37 |
| 15 Nov 2017 | USD | 47.1452 | 47.2266 | 47.1452 | 47.2266 | 472,266 | -0.039 (-0.08%) | 331 |
| 14 Nov 2017 | USD | 48.3521 | 48.804 | 47.0845 | 47.2656 | 472,656 | -1.087 (-2.25%) | 2,662 |
| 13 Nov 2017 | USD | 46.6336 | 48.3521 | 45.5461 | 48.3521 | 483,521 | +1.222 (+2.59%) | 425 |
| 10 Nov 2017 | USD | 45.8268 | 47.5372 | 45.8268 | 47.1298 | 471,298 | +0.285 (+0.61%) | 654 |
| 9 Nov 2017 | USD | 49.7013 | 49.7013 | 46.0803 | 46.8445 | 468,445 | +0.847 (+1.84%) | 838 |
| 8 Nov 2017 | USD | 49.7104 | 49.7104 | 45.9979 | 45.9979 | 459,979 | -1.177 (-2.50%) | 1,009 |
| 7 Nov 2017 | USD | 46.6318 | 47.175 | 46.4507 | 47.175 | 471,750 | +1.177 (+2.56%) | 752 |
| 6 Nov 2017 | USD | 42.376 | 46.7223 | 42.376 | 45.9979 | 459,979 | +3.622 (+8.55%) | 1,955 |
| 3 Nov 2017 | USD | 40.8367 | 42.5571 | 40.8367 | 42.376 | 423,760 | +0.996 (+2.41%) | 1,619 |
| 2 Nov 2017 | USD | 42.4666 | 42.5571 | 41.1084 | 41.38 | 413,800 | -1.539 (-3.59%) | 1,807 |
| 1 Nov 2017 | USD | 39.1164 | 44.6488 | 38.9353 | 42.9193 | 429,193 | +4.437 (+11.53%) | 3,690 |
| 31 Oct 2017 | USD | 38.4825 | 38.4825 | 38.4825 | 38.4825 | 384,825 | +1.259 (+3.38%) | 119 |
| 30 Oct 2017 | USD | 38.3014 | 39.2449 | 37.0338 | 37.2239 | 372,239 | +0.832 (+2.29%) | 1,917 |
