| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2017 | USD | 75.05 | 78.95 | 75.05 | 78.4 | 78.4 | +3.35 (+4.46%) | 390,988 |
| 28 Nov 2017 | USD | 73.85 | 75.25 | 73.15 | 75.05 | 75.05 | +1.6 (+2.18%) | 195,008 |
| 27 Nov 2017 | USD | 74.15 | 74.45 | 71.85 | 73.45 | 73.45 | -0.85 (-1.14%) | 359,572 |
| 24 Nov 2017 | USD | 75.05 | 75.6 | 74.26 | 74.3 | 74.3 | -0.55 (-0.73%) | 95,728 |
| 23 Nov 2017 | USD | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 75.8 | 76.0743 | 74.21 | 74.85 | 74.85 | -0.6 (-0.80%) | 264,308 |
| 21 Nov 2017 | USD | 77 | 77.5 | 75.05 | 75.45 | 75.45 | -1.4 (-1.82%) | 412,875 |
| 20 Nov 2017 | USD | 77.7 | 78.45 | 76.05 | 76.85 | 76.85 | -0.65 (-0.84%) | 250,341 |
| 17 Nov 2017 | USD | 76.85 | 77.85 | 76.35 | 77.5 | 77.5 | +0.4 (+0.52%) | 306,713 |
| 16 Nov 2017 | USD | 77.4 | 77.9 | 76.65 | 77.1 | 77.1 | +0.15 (+0.19%) | 260,440 |
| 15 Nov 2017 | USD | 77.9 | 78.75 | 76.36 | 76.95 | 76.95 | -1.8 (-2.29%) | 386,241 |
| 14 Nov 2017 | USD | 78.85 | 79.6 | 77.95 | 78.75 | 78.75 | -0.6 (-0.76%) | 249,572 |
| 13 Nov 2017 | USD | 78.5 | 79.55 | 78.4 | 79.35 | 79.35 | +0.4 (+0.51%) | 169,164 |
| 10 Nov 2017 | USD | 79.3 | 79.75 | 77.8 | 78.95 | 78.95 | -0.45 (-0.57%) | 212,653 |
| 9 Nov 2017 | USD | 78.65 | 80.2 | 78 | 79.4 | 79.4 | +0.2 (+0.25%) | 255,488 |
| 8 Nov 2017 | USD | 78.1 | 79.4 | 77.35 | 79.2 | 79.2 | +1.05 (+1.34%) | 284,108 |
| 7 Nov 2017 | USD | 78.6 | 79.45 | 77.35 | 78.15 | 78.15 | -0.7 (-0.89%) | 366,852 |
| 6 Nov 2017 | USD | 78.1 | 79.4 | 77.775 | 78.85 | 78.85 | +0.7 (+0.90%) | 335,962 |
| 3 Nov 2017 | USD | 71 | 78.45 | 71 | 78.15 | 78.15 | +0.8 (+1.03%) | 785,975 |
| 2 Nov 2017 | USD | 77 | 79.5 | 76 | 77.35 | 77.35 | -0.1 (-0.13%) | 390,325 |
| 1 Nov 2017 | USD | 78.3 | 78.825 | 77 | 77.45 | 77.45 | -0.75 (-0.96%) | 202,177 |
| 31 Oct 2017 | USD | 78 | 79.8 | 77.6 | 78.2 | 78.2 | +0.25 (+0.32%) | 259,292 |
| 30 Oct 2017 | USD | 78.2 | 78.75 | 77.25 | 77.95 | 77.95 | -0.85 (-1.08%) | 295,615 |
| 27 Oct 2017 | USD | 79.35 | 79.9 | 77.925 | 78.8 | 78.8 | -0.2 (-0.25%) | 273,337 |
| 26 Oct 2017 | USD | 78.35 | 79.2 | 78.1427 | 79 | 79 | +0.75 (+0.96%) | 118,684 |
| 25 Oct 2017 | USD | 79.55 | 79.695 | 77.2 | 78.25 | 78.25 | -1.5 (-1.88%) | 218,140 |
| 24 Oct 2017 | USD | 79.35 | 80.25 | 78.75 | 79.75 | 79.75 | +0.6 (+0.76%) | 165,313 |
| 23 Oct 2017 | USD | 79.1 | 79.4 | 77.55 | 79.15 | 79.15 | +0.1 (+0.13%) | 253,931 |
| 20 Oct 2017 | USD | 78.75 | 79.763 | 78.01 | 79.05 | 79.05 | +1.05 (+1.35%) | 222,309 |
| 19 Oct 2017 | USD | 76.85 | 78.2 | 75.89 | 78 | 78 | +0.75 (+0.97%) | 192,164 |
