| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2017 | USD | 39.63 | 39.8156 | 39.37 | 39.71 | 39.71 | -0.16 (-0.40%) | 51,079 |
| 14 Nov 2017 | USD | 39.95 | 40.04 | 39.79 | 39.87 | 39.87 | -0.23 (-0.57%) | 52,093 |
| 13 Nov 2017 | USD | 39.93 | 40.13 | 39.85 | 40.1 | 40.1 | -0.01 (-0.02%) | 130,879 |
| 10 Nov 2017 | USD | 40.07 | 40.18 | 40.07 | 40.11 | 40.11 | +0.04 (+0.10%) | 58,559 |
| 9 Nov 2017 | USD | 40.15 | 40.31 | 38.5024 | 40.07 | 40.07 | -0.36 (-0.89%) | 103,845 |
| 8 Nov 2017 | USD | 40.41 | 40.4301 | 40.23 | 40.43 | 40.43 | -0.03 (-0.07%) | 82,060 |
| 7 Nov 2017 | USD | 40.79 | 40.81 | 40.3901 | 40.46 | 40.46 | -0.345 (-0.85%) | 42,469 |
| 6 Nov 2017 | USD | 40.33 | 40.8101 | 40.33 | 40.805 | 40.805 | +0.475 (+1.18%) | 86,396 |
| 3 Nov 2017 | USD | 40.22 | 40.3549 | 40.13 | 40.33 | 40.33 | +0.14 (+0.35%) | 65,504 |
| 2 Nov 2017 | USD | 40.11 | 40.27 | 40 | 40.19 | 40.19 | +0.05 (+0.12%) | 72,517 |
| 1 Nov 2017 | USD | 40.43 | 41.69 | 40.08 | 40.14 | 40.14 | +0.02 (+0.05%) | 1,620,097 |
| 31 Oct 2017 | USD | 40.1 | 40.269 | 40.07 | 40.12 | 40.12 | +0.09 (+0.22%) | 90,335 |
| 30 Oct 2017 | USD | 40.07 | 40.2 | 39.99 | 40.03 | 40.03 | -0.15 (-0.37%) | 608,442 |
| 27 Oct 2017 | USD | 40 | 40.18 | 39.81 | 40.18 | 40.18 | +0.07 (+0.17%) | 117,929 |
| 26 Oct 2017 | USD | 40.11 | 40.18 | 40.005 | 40.11 | 40.11 | +0.2 (+0.50%) | 145,065 |
| 25 Oct 2017 | USD | 40.44 | 40.44 | 39.67 | 39.91 | 39.91 | -0.65 (-1.60%) | 312,424 |
| 24 Oct 2017 | USD | 40.43 | 40.62 | 40.43 | 40.56 | 40.56 | +0.28 (+0.70%) | 32,842 |
| 23 Oct 2017 | USD | 40.72 | 40.72 | 40.25 | 40.28 | 40.28 | -0.24 (-0.59%) | 40,602 |
| 20 Oct 2017 | USD | 40.37 | 40.56 | 40.37 | 40.52 | 40.52 | +0.44 (+1.10%) | 84,308 |
| 19 Oct 2017 | USD | 39.91 | 40.08 | 39.7679 | 40.08 | 40.08 | -0.09 (-0.22%) | 39,142 |
| 18 Oct 2017 | USD | 40.29 | 40.29 | 40.0456 | 40.17 | 40.17 | -0.135 (-0.33%) | 70,773 |
| 17 Oct 2017 | USD | 40.305 | 40.305 | 40.305 | 40.305 | 40.305 | 0.0 (0.0%) | 0 |
| 16 Oct 2017 | USD | 40.22 | 40.31 | 40.16 | 40.305 | 40.305 | +0.225 (+0.56%) | 147,840 |
| 13 Oct 2017 | USD | 40.16 | 40.22 | 40.04 | 40.08 | 40.08 | +0.06 (+0.15%) | 153,602 |
| 12 Oct 2017 | USD | 39.95 | 40.08 | 39.92 | 40.02 | 40.02 | -0.03 (-0.07%) | 181,351 |
| 11 Oct 2017 | USD | 40.04 | 40.085 | 39.911 | 40.05 | 40.05 | +0.01 (+0.02%) | 127,482 |
| 10 Oct 2017 | USD | 40.18 | 40.27 | 39.985 | 40.04 | 40.04 | +0.075 (+0.19%) | 3,790,158 |
| 9 Oct 2017 | USD | 40.1 | 40.12 | 39.9 | 39.965 | 39.965 | -0.05 (-0.12%) | 56,701 |
| 6 Oct 2017 | USD | 40 | 40.08 | 39.89 | 40.015 | 40.015 | -0.055 (-0.14%) | 265,710 |
| 5 Oct 2017 | USD | 39.921 | 40.14 | 39.921 | 40.07 | 40.07 | +0.17 (+0.43%) | 36,183 |
