| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2017 | USD | 34.85 | 35.32 | 34.44 | 34.57 | 34.57 | -0.14 (-0.40%) | 3,512,604 |
| 28 Nov 2017 | USD | 34.35 | 34.74 | 33.95 | 34.71 | 34.71 | +0.31 (+0.90%) | 5,013,255 |
| 27 Nov 2017 | USD | 34.44 | 35.6699 | 34.13 | 34.4 | 34.4 | +0.23 (+0.67%) | 4,879,482 |
| 24 Nov 2017 | USD | 34.13 | 34.3403 | 33.62 | 34.17 | 34.17 | -0.02 (-0.06%) | 2,253,458 |
| 23 Nov 2017 | USD | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 32.77 | 34.48 | 32.31 | 34.19 | 34.19 | +1.38 (+4.21%) | 8,414,153 |
| 21 Nov 2017 | USD | 30.51 | 32.96 | 30.5 | 32.81 | 32.81 | +2.33 (+7.64%) | 12,363,140 |
| 20 Nov 2017 | USD | 30.51 | 30.92 | 30.15 | 30.48 | 30.48 | -0.11 (-0.36%) | 3,397,968 |
| 17 Nov 2017 | USD | 30.24 | 30.64 | 29.82 | 30.59 | 30.59 | +0.26 (+0.86%) | 3,275,467 |
| 16 Nov 2017 | USD | 30.55 | 30.835 | 29.97 | 30.33 | 30.33 | -0.2 (-0.66%) | 4,527,532 |
| 15 Nov 2017 | USD | 30 | 30.66 | 29.5 | 30.53 | 30.53 | +0.47 (+1.56%) | 4,001,553 |
| 14 Nov 2017 | USD | 30.49 | 30.8525 | 29.99 | 30.06 | 30.06 | -0.69 (-2.24%) | 4,820,902 |
| 13 Nov 2017 | USD | 30.8 | 31.17 | 30.4 | 30.75 | 30.75 | -0.44 (-1.41%) | 3,822,766 |
| 10 Nov 2017 | USD | 31.49 | 31.69 | 30.93 | 31.19 | 31.19 | -0.37 (-1.17%) | 2,806,812 |
| 9 Nov 2017 | USD | 31.03 | 32.09 | 31.02 | 31.56 | 31.56 | -0.1 (-0.32%) | 5,674,555 |
| 8 Nov 2017 | USD | 30.19 | 32.32 | 29.79 | 31.66 | 31.66 | +1.31 (+4.32%) | 13,228,320 |
| 7 Nov 2017 | USD | 34.71 | 34.8 | 30.21 | 30.35 | 30.35 | -9.18 (-23.22%) | 29,448,779 |
| 6 Nov 2017 | USD | 39.05 | 39.75 | 38.57 | 39.53 | 39.53 | +0.65 (+1.67%) | 5,447,425 |
| 3 Nov 2017 | USD | 38.68 | 38.94 | 38.03 | 38.88 | 38.88 | +0.39 (+1.01%) | 2,402,720 |
| 2 Nov 2017 | USD | 37.72 | 38.9 | 37.72 | 38.49 | 38.49 | +0.62 (+1.64%) | 3,116,875 |
| 1 Nov 2017 | USD | 37.76 | 38.47 | 37.675 | 37.87 | 37.87 | +0.37 (+0.99%) | 2,634,982 |
| 31 Oct 2017 | USD | 37.4 | 38.22 | 36.58 | 37.5 | 37.5 | +0.15 (+0.40%) | 6,647,682 |
| 30 Oct 2017 | USD | 36.95 | 37.67 | 36.8451 | 37.35 | 37.35 | +0.3 (+0.81%) | 1,936,484 |
| 27 Oct 2017 | USD | 36.7 | 37.2 | 35.88 | 37.05 | 37.05 | -0.7 (-1.85%) | 6,175,941 |
| 26 Oct 2017 | USD | 37.67 | 38.28 | 37.3 | 37.75 | 37.75 | +0.16 (+0.43%) | 3,405,432 |
| 25 Oct 2017 | USD | 38.37 | 38.5 | 37.25 | 37.59 | 37.59 | -1.71 (-4.35%) | 5,388,447 |
| 24 Oct 2017 | USD | 40.46 | 40.46 | 38.47 | 39.3 | 39.3 | -0.44 (-1.11%) | 2,509,428 |
| 23 Oct 2017 | USD | 40.36 | 40.5501 | 39.68 | 39.74 | 39.74 | -0.56 (-1.39%) | 1,428,472 |
| 20 Oct 2017 | USD | 40.66 | 40.77 | 40.19 | 40.3 | 40.3 | -0.18 (-0.44%) | 1,595,687 |
| 19 Oct 2017 | USD | 39.81 | 40.69 | 39.57 | 40.48 | 40.48 | +0.47 (+1.17%) | 1,476,873 |
