| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2017 | USD | 48.04 | 48.69 | 47.92 | 48.65 | 48.65 | +0.5 (+1.04%) | 332,528 |
| 6 Dec 2017 | USD | 48.22 | 48.92 | 47.99 | 48.15 | 48.15 | -0.25 (-0.52%) | 676,373 |
| 5 Dec 2017 | USD | 48.95 | 49.26 | 48.06 | 48.4 | 48.4 | -0.34 (-0.70%) | 710,550 |
| 4 Dec 2017 | USD | 48.43 | 49 | 48.27 | 48.74 | 48.74 | +0.68 (+1.41%) | 714,358 |
| 1 Dec 2017 | USD | 48.22 | 48.36 | 46.85 | 48.06 | 48.06 | -0.16 (-0.33%) | 366,804 |
| 30 Nov 2017 | USD | 47.88 | 48.29 | 47.62 | 48.22 | 48.22 | +0.38 (+0.79%) | 438,017 |
| 29 Nov 2017 | USD | 47.77 | 48.13 | 47.55 | 47.84 | 47.84 | +0.07 (+0.15%) | 331,463 |
| 28 Nov 2017 | USD | 47.13 | 47.77 | 47 | 47.77 | 47.77 | +0.94 (+2.01%) | 438,446 |
| 27 Nov 2017 | USD | 46.98 | 46.98 | 46.46 | 46.83 | 46.83 | -0.16 (-0.34%) | 529,276 |
| 24 Nov 2017 | USD | 47.26 | 47.27 | 46.75 | 46.99 | 46.99 | -0.2 (-0.42%) | 142,866 |
| 23 Nov 2017 | USD | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 47.51 | 47.62 | 47.05 | 47.19 | 47.19 | -0.31 (-0.65%) | 469,729 |
| 21 Nov 2017 | USD | 46.94 | 47.74 | 46.93 | 47.5 | 47.5 | +0.62 (+1.32%) | 400,882 |
| 20 Nov 2017 | USD | 46.35 | 47.36 | 46.35 | 46.88 | 46.88 | +0.68 (+1.47%) | 695,554 |
| 17 Nov 2017 | USD | 46.81 | 47.03 | 46.19 | 46.2 | 46.2 | -0.81 (-1.72%) | 1,159,840 |
| 16 Nov 2017 | USD | 46.09 | 47.11 | 46.09 | 47.01 | 47.01 | +1.14 (+2.49%) | 680,906 |
| 15 Nov 2017 | USD | 44.87 | 46.23 | 44.87 | 45.87 | 45.87 | +0.44 (+0.97%) | 704,143 |
| 14 Nov 2017 | USD | 45.34 | 45.45 | 44.97 | 45.43 | 45.43 | -0.03 (-0.07%) | 432,189 |
| 13 Nov 2017 | USD | 45.27 | 45.85 | 45.27 | 45.46 | 45.46 | -0.13 (-0.29%) | 499,402 |
| 10 Nov 2017 | USD | 45.72 | 45.87 | 45.33 | 45.59 | 45.59 | -0.05 (-0.11%) | 598,704 |
| 9 Nov 2017 | USD | 45.88 | 45.96 | 45.051 | 45.64 | 45.64 | -0.4 (-0.87%) | 536,882 |
| 8 Nov 2017 | USD | 45.99 | 46.21 | 45.13 | 46.04 | 46.04 | +0.04 (+0.09%) | 1,015,028 |
| 7 Nov 2017 | USD | 46.55 | 46.635 | 45.86 | 46 | 46 | -0.49 (-1.05%) | 605,532 |
| 6 Nov 2017 | USD | 47.2 | 47.2 | 45.98 | 46.49 | 46.49 | -0.72 (-1.53%) | 634,416 |
| 3 Nov 2017 | USD | 47.42 | 47.94 | 47.07 | 47.21 | 47.21 | -0.25 (-0.53%) | 541,471 |
| 2 Nov 2017 | USD | 47.43 | 48.04 | 47.05 | 47.46 | 47.46 | +0.09 (+0.19%) | 826,003 |
| 1 Nov 2017 | USD | 47.71 | 48.07 | 47.32 | 47.37 | 47.37 | +0.05 (+0.11%) | 840,908 |
| 31 Oct 2017 | USD | 45.88 | 47.59 | 45.82 | 47.32 | 47.32 | +1.34 (+2.91%) | 1,465,644 |
| 30 Oct 2017 | USD | 45.38 | 46.14 | 45.17 | 45.98 | 45.98 | +0.69 (+1.52%) | 767,264 |
| 27 Oct 2017 | USD | 44.22 | 45.5 | 42.32 | 45.29 | 45.29 | +1.1 (+2.49%) | 1,227,784 |
