| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2017 | USD | 29.49 | 30.41 | 29.15 | 30.4 | 29.4791 | +0.99 (+3.37%) | 1,134,350 |
| 28 Nov 2017 | USD | 29.26 | 29.68 | 29.15 | 29.41 | 28.5191 | +0.24 (+0.82%) | 1,190,458 |
| 27 Nov 2017 | USD | 29.17 | 29.73 | 28.845 | 29.17 | 28.2864 | -0.43 (-1.45%) | 1,814,439 |
| 24 Nov 2017 | USD | 29.88 | 29.98 | 29.57 | 29.6 | 28.7034 | -0.15 (-0.50%) | 180,523 |
| 23 Nov 2017 | USD | 29.75 | 29.75 | 29.75 | 29.75 | 28.8488 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 29.86 | 29.99 | 29.66 | 29.75 | 28.8488 | -0.05 (-0.17%) | 704,211 |
| 21 Nov 2017 | USD | 29.74 | 29.96 | 29.54 | 29.8 | 28.8973 | +0.25 (+0.85%) | 951,191 |
| 20 Nov 2017 | USD | 29.48 | 30 | 29.44 | 29.55 | 28.6549 | +0.07 (+0.24%) | 882,726 |
| 17 Nov 2017 | USD | 29.13 | 29.82 | 29.13 | 29.48 | 28.587 | +0.17 (+0.58%) | 1,042,197 |
| 16 Nov 2017 | USD | 29.28 | 29.76 | 29.07 | 29.31 | 28.4221 | +0.25 (+0.86%) | 1,611,740 |
| 15 Nov 2017 | USD | 29.73 | 29.79 | 29.03 | 29.06 | 28.1797 | -0.84 (-2.81%) | 1,023,079 |
| 14 Nov 2017 | USD | 30.25 | 30.315 | 29.69 | 29.9 | 28.9943 | -0.47 (-1.55%) | 631,311 |
| 13 Nov 2017 | USD | 30.16 | 30.46 | 30.035 | 30.37 | 29.45 | +0.02 (+0.07%) | 505,784 |
| 10 Nov 2017 | USD | 30.31 | 30.52 | 30.175 | 30.35 | 29.4306 | -0.08 (-0.26%) | 573,945 |
| 9 Nov 2017 | USD | 30.17 | 30.65 | 30.05 | 30.43 | 29.5082 | 0.0 (0.0%) | 799,878 |
| 8 Nov 2017 | USD | 30.31 | 30.59 | 29.8599 | 30.43 | 29.5082 | 0.0 (0.0%) | 1,579,511 |
| 7 Nov 2017 | USD | 30.74 | 30.79 | 30.17 | 30.43 | 29.5082 | -0.42 (-1.36%) | 1,350,320 |
| 6 Nov 2017 | USD | 31.02 | 31.15 | 30.59 | 30.85 | 29.9155 | -0.04 (-0.13%) | 1,398,916 |
| 3 Nov 2017 | USD | 30.65 | 30.9 | 30.27 | 30.89 | 29.9543 | +0.23 (+0.75%) | 1,028,689 |
| 2 Nov 2017 | USD | 30.77 | 31.58 | 30.47 | 30.66 | 29.7313 | -0.23 (-0.74%) | 1,717,498 |
| 1 Nov 2017 | USD | 31.58 | 31.65 | 30.52 | 30.89 | 29.9543 | -0.51 (-1.62%) | 2,009,457 |
| 31 Oct 2017 | USD | 31.75 | 32.25 | 31.37 | 31.4 | 30.4488 | -0.22 (-0.70%) | 1,781,983 |
| 30 Oct 2017 | USD | 31.54 | 32.43 | 31.01 | 31.62 | 30.6622 | +0.3 (+0.96%) | 3,437,964 |
| 27 Oct 2017 | USD | 31.9 | 31.96 | 31.17 | 31.32 | 30.3713 | -0.62 (-1.94%) | 2,244,521 |
| 26 Oct 2017 | USD | 31.95 | 32.13 | 31.74 | 31.94 | 30.9725 | +0.13 (+0.41%) | 861,033 |
| 25 Oct 2017 | USD | 32.48 | 32.48 | 31.38 | 31.81 | 30.8464 | -0.82 (-2.51%) | 1,322,012 |
| 24 Oct 2017 | USD | 32.3 | 32.63 | 31.93 | 32.63 | 31.6416 | +0.81 (+2.55%) | 1,718,077 |
| 23 Oct 2017 | USD | 31.96 | 32.67 | 31.73 | 31.82 | 30.8561 | +0.05 (+0.16%) | 2,131,949 |
| 20 Oct 2017 | USD | 31.92 | 32.06 | 31.7 | 31.77 | 30.8076 | +0.21 (+0.67%) | 1,299,110 |
| 19 Oct 2017 | USD | 30.73 | 31.68 | 30.56 | 31.56 | 30.604 | +0.62 (+2.00%) | 692,499 |
