| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2017 | USD | 57.05 | 57.05 | 56.63 | 56.98 | 284.9 | +0.07 (+0.12%) | 91,647 |
| 23 Nov 2017 | USD | 56.91 | 56.91 | 56.91 | 56.91 | 284.55 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 57.15 | 57.445 | 56.76 | 56.91 | 284.55 | -0.11 (-0.19%) | 257,388 |
| 21 Nov 2017 | USD | 57.42 | 57.77 | 56.99 | 57.02 | 285.1 | -0.13 (-0.23%) | 295,149 |
| 20 Nov 2017 | USD | 56.39 | 57.2 | 56.18 | 57.15 | 285.75 | +0.91 (+1.62%) | 201,571 |
| 17 Nov 2017 | USD | 55.5 | 56.56 | 55.5 | 56.24 | 281.2 | +0.54 (+0.97%) | 583,871 |
| 16 Nov 2017 | USD | 55.27 | 56.07 | 54.98 | 55.7 | 278.5 | +0.68 (+1.24%) | 484,577 |
| 15 Nov 2017 | USD | 54.94 | 55.275 | 52.4 | 55.02 | 275.1 | -0.29 (-0.52%) | 385,630 |
| 14 Nov 2017 | USD | 55.33 | 55.81 | 55.19 | 55.31 | 276.55 | -0.41 (-0.74%) | 282,243 |
| 13 Nov 2017 | USD | 55.57 | 55.91 | 55.4 | 55.72 | 278.6 | -0.05 (-0.09%) | 332,356 |
| 10 Nov 2017 | USD | 55.5 | 56.43 | 55.32 | 55.77 | 278.85 | +0.43 (+0.78%) | 592,184 |
| 9 Nov 2017 | USD | 55.85 | 56.4523 | 55.2 | 55.34 | 276.7 | -1.13 (-2.00%) | 469,095 |
| 8 Nov 2017 | USD | 55.86 | 56.53 | 55.66 | 56.47 | 282.35 | +0.3 (+0.53%) | 395,186 |
| 7 Nov 2017 | USD | 57.34 | 57.6476 | 56.12 | 56.17 | 280.85 | -1.14 (-1.99%) | 338,407 |
| 6 Nov 2017 | USD | 57.61 | 58.16 | 57.13 | 57.31 | 286.55 | -0.54 (-0.93%) | 500,999 |
| 3 Nov 2017 | USD | 58.39 | 59.23 | 57.7 | 57.85 | 289.25 | -0.42 (-0.72%) | 426,532 |
| 2 Nov 2017 | USD | 58.24 | 58.49 | 57.4 | 58.27 | 291.35 | +0.01 (+0.02%) | 613,826 |
| 1 Nov 2017 | USD | 58.52 | 59.33 | 58.09 | 58.26 | 291.3 | +0.15 (+0.26%) | 509,908 |
| 31 Oct 2017 | USD | 57.26 | 58.73 | 56.85 | 58.11 | 290.55 | +0.91 (+1.59%) | 864,907 |
| 30 Oct 2017 | USD | 58 | 58.21 | 57.1 | 57.2 | 286 | -1.27 (-2.17%) | 842,372 |
| 27 Oct 2017 | USD | 60.85 | 60.85 | 57.58 | 58.47 | 292.35 | -6.82 (-10.45%) | 2,378,910 |
| 26 Oct 2017 | USD | 64.06 | 65.44 | 64.06 | 65.29 | 326.45 | +1.16 (+1.81%) | 626,964 |
| 25 Oct 2017 | USD | 64.28 | 64.89 | 63.64 | 64.13 | 320.65 | -0.63 (-0.97%) | 667,677 |
| 24 Oct 2017 | USD | 64.1 | 65.18 | 64.1 | 64.76 | 323.8 | +1.2 (+1.89%) | 516,484 |
| 23 Oct 2017 | USD | 63.87 | 64.22 | 63.44 | 63.56 | 317.8 | -0.45 (-0.70%) | 365,411 |
| 20 Oct 2017 | USD | 63.13 | 64.73 | 62.95 | 64.01 | 320.05 | +1.21 (+1.93%) | 538,978 |
| 19 Oct 2017 | USD | 62.33 | 62.98 | 62.11 | 62.8 | 314 | +0.08 (+0.13%) | 358,528 |
| 18 Oct 2017 | USD | 62.27 | 62.96 | 61.44 | 62.72 | 313.6 | +0.69 (+1.11%) | 340,897 |
| 17 Oct 2017 | USD | 62.58 | 62.81 | 61.55 | 62.03 | 310.15 | -0.59 (-0.94%) | 419,799 |
| 16 Oct 2017 | USD | 62.2 | 62.71 | 61.615 | 62.62 | 313.1 | +1.12 (+1.82%) | 441,262 |
