| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2017 | USD | 50.75 | 50.965 | 46.245 | 46.59 | 46.59 | -4.6 (-8.99%) | 2,289,273 |
| 28 Nov 2017 | USD | 51.81 | 51.9358 | 50.55 | 51.19 | 51.19 | -0.36 (-0.70%) | 702,762 |
| 27 Nov 2017 | USD | 52.29 | 52.31 | 51.22 | 51.55 | 51.55 | -0.68 (-1.30%) | 858,259 |
| 24 Nov 2017 | USD | 52.1 | 52.535 | 51.31 | 52.23 | 52.23 | +0.49 (+0.95%) | 324,861 |
| 23 Nov 2017 | USD | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 52.11 | 52.11 | 51.32 | 51.74 | 51.74 | -0.47 (-0.90%) | 509,936 |
| 21 Nov 2017 | USD | 50.9 | 52.51 | 50.52 | 52.21 | 52.21 | +1.31 (+2.57%) | 905,666 |
| 20 Nov 2017 | USD | 52.21 | 52.255 | 50.87 | 50.9 | 50.9 | -1.47 (-2.81%) | 1,235,065 |
| 17 Nov 2017 | USD | 52.38 | 52.92 | 51.9 | 52.37 | 52.37 | -0.06 (-0.11%) | 846,119 |
| 16 Nov 2017 | USD | 51.94 | 53.45 | 51.94 | 52.43 | 52.43 | +0.53 (+1.02%) | 835,747 |
| 15 Nov 2017 | USD | 51.72 | 52.18 | 50.9 | 51.9 | 51.9 | -0.48 (-0.92%) | 776,952 |
| 14 Nov 2017 | USD | 52.26 | 52.84 | 51.77 | 52.38 | 52.38 | +0.11 (+0.21%) | 963,694 |
| 13 Nov 2017 | USD | 51.9 | 52.37 | 51.26 | 52.27 | 52.27 | -0.13 (-0.25%) | 873,810 |
| 10 Nov 2017 | USD | 52.29 | 52.8199 | 51.92 | 52.4 | 52.4 | +0.07 (+0.13%) | 634,345 |
| 9 Nov 2017 | USD | 52.28 | 52.46 | 51.28 | 52.33 | 52.33 | -0.61 (-1.15%) | 1,023,893 |
| 8 Nov 2017 | USD | 51.76 | 53.21 | 51.3 | 52.94 | 52.94 | +1.13 (+2.18%) | 1,216,137 |
| 7 Nov 2017 | USD | 52.27 | 52.489 | 50.78 | 51.81 | 51.81 | -0.25 (-0.48%) | 1,097,630 |
| 6 Nov 2017 | USD | 50.98 | 52.09 | 49.86 | 52.06 | 52.06 | +1.07 (+2.10%) | 1,615,379 |
| 3 Nov 2017 | USD | 49.57 | 51.77 | 48.8 | 50.99 | 50.99 | +1.56 (+3.16%) | 2,128,286 |
| 2 Nov 2017 | USD | 48.61 | 50.48 | 48.18 | 49.43 | 49.43 | +0.74 (+1.52%) | 2,227,435 |
| 1 Nov 2017 | USD | 48.235 | 48.76 | 46.93 | 48.69 | 48.69 | +0.32 (+0.66%) | 1,262,083 |
| 31 Oct 2017 | USD | 48.27 | 49.16 | 47.54 | 48.37 | 48.37 | +0.06 (+0.12%) | 1,097,577 |
| 30 Oct 2017 | USD | 46.92 | 48.535 | 46.6 | 48.31 | 48.31 | +1.28 (+2.72%) | 1,028,437 |
| 27 Oct 2017 | USD | 48.02 | 48.3763 | 46.4 | 47.03 | 47.03 | -0.88 (-1.84%) | 1,260,029 |
| 26 Oct 2017 | USD | 48.08 | 48.74 | 47.58 | 47.91 | 47.91 | -0.35 (-0.73%) | 817,656 |
| 25 Oct 2017 | USD | 49.27 | 49.27 | 46.811 | 48.26 | 48.26 | -1.02 (-2.07%) | 1,700,633 |
| 24 Oct 2017 | USD | 48.55 | 49.56 | 48 | 49.28 | 49.28 | +0.28 (+0.57%) | 1,320,108 |
| 23 Oct 2017 | USD | 48.66 | 49.07 | 47.47 | 49 | 49 | -1.17 (-2.33%) | 3,398,377 |
| 20 Oct 2017 | USD | 45.98 | 50.88 | 41.93 | 50.17 | 50.17 | +9.92 (+24.65%) | 7,227,184 |
| 19 Oct 2017 | USD | 39.49 | 40.3 | 39.06 | 40.25 | 40.25 | +0.44 (+1.11%) | 1,311,280 |
