| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2017 | USD | 30.82 | 30.96 | 29.78 | 30.04 | 30.04 | -0.58 (-1.89%) | 242,168 |
| 28 Nov 2017 | USD | 30.11 | 30.74 | 30.1 | 30.62 | 30.62 | +0.51 (+1.69%) | 210,879 |
| 27 Nov 2017 | USD | 30.11 | 30.49 | 29.9 | 30.11 | 30.11 | +0.18 (+0.60%) | 393,283 |
| 24 Nov 2017 | USD | 29.77 | 29.98 | 29.5598 | 29.93 | 29.93 | +0.38 (+1.29%) | 66,946 |
| 23 Nov 2017 | USD | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 29.7 | 29.97 | 29.09 | 29.55 | 29.55 | +0.03 (+0.10%) | 247,201 |
| 21 Nov 2017 | USD | 29.84 | 30.23 | 28.25 | 29.52 | 29.52 | -0.58 (-1.93%) | 432,326 |
| 20 Nov 2017 | USD | 30.42 | 31.16 | 29.86 | 30.1 | 30.1 | -0.29 (-0.95%) | 881,411 |
| 17 Nov 2017 | USD | 30.37 | 30.48 | 29.91 | 30.39 | 30.39 | -0.16 (-0.52%) | 247,816 |
| 16 Nov 2017 | USD | 30.96 | 31.29 | 30.43 | 30.55 | 30.55 | -0.14 (-0.46%) | 160,751 |
| 15 Nov 2017 | USD | 30.77 | 31.49 | 30.53 | 30.69 | 30.69 | -0.44 (-1.41%) | 260,176 |
| 14 Nov 2017 | USD | 31.15 | 31.5 | 30.83 | 31.13 | 31.13 | -0.14 (-0.45%) | 177,805 |
| 13 Nov 2017 | USD | 30.21 | 31.37 | 29.7608 | 31.27 | 31.27 | +1.08 (+3.58%) | 199,186 |
| 10 Nov 2017 | USD | 30.09 | 30.28 | 29.86 | 30.19 | 30.19 | +0.21 (+0.70%) | 251,815 |
| 9 Nov 2017 | USD | 30.01 | 30.27 | 29.68 | 29.98 | 29.98 | -0.39 (-1.28%) | 194,812 |
| 8 Nov 2017 | USD | 30.75 | 31 | 30.26 | 30.37 | 30.37 | -0.92 (-2.94%) | 247,161 |
| 7 Nov 2017 | USD | 32.1 | 32.43 | 31.14 | 31.29 | 31.29 | -1.39 (-4.25%) | 226,649 |
| 6 Nov 2017 | USD | 31.77 | 33 | 31.63 | 32.68 | 32.68 | +0.96 (+3.03%) | 382,863 |
| 3 Nov 2017 | USD | 30 | 32.39 | 29.1 | 31.72 | 31.72 | +3.76 (+13.45%) | 1,052,402 |
| 2 Nov 2017 | USD | 28.12 | 28.33 | 27.76 | 27.96 | 27.96 | -0.09 (-0.32%) | 263,002 |
| 1 Nov 2017 | USD | 28.44 | 28.75 | 27.9 | 28.05 | 28.05 | -0.11 (-0.39%) | 243,287 |
| 31 Oct 2017 | USD | 27.5 | 28.48 | 27.12 | 28.16 | 28.16 | +0.61 (+2.21%) | 336,917 |
| 30 Oct 2017 | USD | 27.88 | 28.2 | 27.275 | 27.55 | 27.55 | -0.37 (-1.33%) | 164,705 |
| 27 Oct 2017 | USD | 28.09 | 28.37 | 27.4601 | 27.92 | 27.92 | -0.1 (-0.36%) | 480,743 |
| 26 Oct 2017 | USD | 27.9 | 28.37 | 27.9 | 28.02 | 28.02 | +0.05 (+0.18%) | 157,117 |
| 25 Oct 2017 | USD | 28 | 28.455 | 27.68 | 27.97 | 27.97 | -0.02 (-0.07%) | 223,594 |
| 24 Oct 2017 | USD | 28.13 | 28.469 | 27.99 | 27.99 | 27.99 | -0.16 (-0.57%) | 171,651 |
| 23 Oct 2017 | USD | 28.41 | 28.66 | 28.011 | 28.15 | 28.15 | -0.35 (-1.23%) | 149,029 |
| 20 Oct 2017 | USD | 28.7 | 28.96 | 28.41 | 28.5 | 28.5 | +0.11 (+0.39%) | 87,496 |
| 19 Oct 2017 | USD | 28.04 | 28.51 | 27.97 | 28.39 | 28.39 | +0.2 (+0.71%) | 120,115 |
