| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2017 | USD | 29.47 | 29.62 | 28.99 | 29.59 | 29.59 | +0.13 (+0.44%) | 538,900 |
| 30 Nov 2017 | USD | 29.42 | 29.58 | 29.16 | 29.46 | 29.46 | +0.22 (+0.75%) | 838,937 |
| 29 Nov 2017 | USD | 29.78 | 29.91 | 29.24 | 29.24 | 29.24 | -0.55 (-1.85%) | 480,046 |
| 28 Nov 2017 | USD | 29.32 | 29.83 | 29.08 | 29.79 | 29.79 | +0.53 (+1.81%) | 811,963 |
| 27 Nov 2017 | USD | 29.38 | 29.56 | 28.99 | 29.26 | 29.26 | -0.17 (-0.58%) | 486,996 |
| 24 Nov 2017 | USD | 29.2 | 29.46 | 29.15 | 29.43 | 29.43 | +0.23 (+0.79%) | 155,855 |
| 23 Nov 2017 | USD | 29.2 | 29.2 | 29.2 | 29.2 | 29.2 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 29.5 | 29.6 | 29.13 | 29.2 | 29.2 | -0.25 (-0.85%) | 251,484 |
| 21 Nov 2017 | USD | 28.7 | 29.485 | 28.7 | 29.45 | 29.45 | +0.82 (+2.86%) | 547,346 |
| 20 Nov 2017 | USD | 29.05 | 29.05 | 28.52 | 28.63 | 28.63 | -0.29 (-1.00%) | 780,945 |
| 17 Nov 2017 | USD | 29.23 | 29.23 | 28.88 | 28.92 | 28.92 | -0.46 (-1.57%) | 611,283 |
| 16 Nov 2017 | USD | 29.09 | 29.74 | 29.0202 | 29.38 | 29.38 | +0.46 (+1.59%) | 879,024 |
| 15 Nov 2017 | USD | 29.83 | 30.075 | 28.88 | 28.92 | 28.92 | -1.03 (-3.44%) | 1,482,600 |
| 14 Nov 2017 | USD | 30.27 | 30.42 | 29.92 | 29.95 | 29.95 | -0.18 (-0.60%) | 648,043 |
| 13 Nov 2017 | USD | 30.77 | 30.77 | 29.95 | 30.13 | 30.13 | -0.84 (-2.71%) | 1,333,636 |
| 10 Nov 2017 | USD | 30.25 | 31.095 | 30.25 | 30.97 | 30.97 | +0.68 (+2.24%) | 1,156,282 |
| 9 Nov 2017 | USD | 30.85 | 31.02 | 30 | 30.29 | 30.29 | -0.68 (-2.20%) | 953,127 |
| 8 Nov 2017 | USD | 30.93 | 31.02 | 30.53 | 30.97 | 30.97 | -0.01 (-0.03%) | 689,797 |
| 7 Nov 2017 | USD | 30.1 | 31.075 | 30.08 | 30.98 | 30.98 | +0.9 (+2.99%) | 1,096,110 |
| 6 Nov 2017 | USD | 29.75 | 30.135 | 29.46 | 30.08 | 30.08 | +0.35 (+1.18%) | 1,116,088 |
| 3 Nov 2017 | USD | 31 | 31.15 | 29.13 | 29.73 | 29.73 | -0.72 (-2.36%) | 2,911,296 |
| 2 Nov 2017 | USD | 30.17 | 30.74 | 30.05 | 30.45 | 30.45 | +0.32 (+1.06%) | 1,036,424 |
| 1 Nov 2017 | USD | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | +0.38 (+1.28%) | 849,430 |
| 31 Oct 2017 | USD | 29.71 | 29.9 | 29.57 | 29.75 | 29.75 | +0.11 (+0.37%) | 749,516 |
| 30 Oct 2017 | USD | 29.4 | 29.805 | 29.31 | 29.64 | 29.64 | +0.28 (+0.95%) | 654,402 |
| 27 Oct 2017 | USD | 29.17 | 29.43 | 29.04 | 29.36 | 29.36 | +0.24 (+0.82%) | 611,861 |
| 26 Oct 2017 | USD | 29 | 29.15 | 28.82 | 29.12 | 29.12 | +0.12 (+0.41%) | 413,841 |
| 25 Oct 2017 | USD | 29.03 | 29.255 | 28.22 | 29 | 29 | -0.08 (-0.28%) | 883,239 |
| 24 Oct 2017 | USD | 29.23 | 29.51 | 29 | 29.08 | 29.08 | -0.01 (-0.03%) | 535,289 |
| 23 Oct 2017 | USD | 29.51 | 29.51 | 28.99 | 29.09 | 29.09 | -0.27 (-0.92%) | 481,528 |
