| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2017 | USD | 43.51 | 44.49 | 43.09 | 43.93 | 43.93 | +0.99 (+2.31%) | 2,091,904 |
| 28 Nov 2017 | USD | 41.87 | 43.02 | 41.76 | 42.94 | 42.94 | +1.08 (+2.58%) | 1,244,725 |
| 27 Nov 2017 | USD | 41.97 | 42.11 | 41.55 | 41.86 | 41.86 | -0.2 (-0.48%) | 918,462 |
| 24 Nov 2017 | USD | 42.52 | 42.52 | 41.92 | 42.06 | 42.06 | -0.25 (-0.59%) | 474,169 |
| 23 Nov 2017 | USD | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 42.23 | 42.5 | 41.97 | 42.31 | 42.31 | +0.12 (+0.28%) | 686,050 |
| 21 Nov 2017 | USD | 42.52 | 42.7 | 42.03 | 42.19 | 42.19 | -0.2 (-0.47%) | 870,126 |
| 20 Nov 2017 | USD | 42.06 | 42.43 | 41.87 | 42.39 | 42.39 | +0.33 (+0.78%) | 776,142 |
| 17 Nov 2017 | USD | 41.21 | 42.16 | 41.21 | 42.06 | 42.06 | +0.53 (+1.28%) | 1,259,210 |
| 16 Nov 2017 | USD | 41.64 | 42.04 | 41.35 | 41.53 | 41.53 | +0.11 (+0.27%) | 1,375,130 |
| 15 Nov 2017 | USD | 40.68 | 41.86 | 40.66 | 41.42 | 41.42 | +0.13 (+0.31%) | 1,307,341 |
| 14 Nov 2017 | USD | 40.83 | 41.32 | 40.59 | 41.29 | 41.29 | +0.25 (+0.61%) | 1,247,255 |
| 13 Nov 2017 | USD | 40.94 | 41.8 | 40.78 | 41.04 | 41.04 | +0.33 (+0.81%) | 1,506,857 |
| 10 Nov 2017 | USD | 41.47 | 41.59 | 40.69 | 40.71 | 40.71 | -0.62 (-1.50%) | 1,326,696 |
| 9 Nov 2017 | USD | 41.21 | 41.9 | 41.05 | 41.33 | 41.33 | -0.23 (-0.55%) | 938,389 |
| 8 Nov 2017 | USD | 41.92 | 42.05 | 41.301 | 41.56 | 41.56 | -0.49 (-1.17%) | 1,197,163 |
| 7 Nov 2017 | USD | 42.11 | 42.39 | 41.76 | 42.05 | 42.05 | -0.01 (-0.02%) | 1,905,283 |
| 6 Nov 2017 | USD | 41.64 | 42.21 | 41.45 | 42.06 | 42.06 | +0.21 (+0.50%) | 1,089,343 |
| 3 Nov 2017 | USD | 42.22 | 42.68 | 41.83 | 41.85 | 41.85 | -0.66 (-1.55%) | 1,388,969 |
| 2 Nov 2017 | USD | 41.43 | 42.63 | 41.17 | 42.51 | 42.51 | +1.21 (+2.93%) | 1,715,587 |
| 1 Nov 2017 | USD | 40.98 | 42.43 | 40.75 | 41.3 | 41.3 | +1.14 (+2.84%) | 3,489,110 |
| 31 Oct 2017 | USD | 40.41 | 40.67 | 40.08 | 40.16 | 40.16 | -0.17 (-0.42%) | 1,197,724 |
| 30 Oct 2017 | USD | 40.34 | 40.755 | 40.07 | 40.33 | 40.33 | -0.35 (-0.86%) | 1,342,649 |
| 27 Oct 2017 | USD | 40.08 | 40.69 | 39.84 | 40.68 | 40.68 | +0.47 (+1.17%) | 817,612 |
| 26 Oct 2017 | USD | 40.16 | 40.435 | 39.96 | 40.21 | 40.21 | +0.07 (+0.17%) | 1,002,964 |
| 25 Oct 2017 | USD | 41.19 | 41.19 | 39.91 | 40.14 | 40.14 | -0.75 (-1.83%) | 1,546,530 |
| 24 Oct 2017 | USD | 40.1 | 41.06 | 40.06 | 40.89 | 40.89 | +1.12 (+2.82%) | 1,913,056 |
| 23 Oct 2017 | USD | 40.2 | 40.27 | 39.7 | 39.77 | 39.77 | -0.38 (-0.95%) | 1,246,025 |
| 20 Oct 2017 | USD | 40.42 | 40.42 | 40.07 | 40.15 | 40.15 | +0.3 (+0.75%) | 996,298 |
| 19 Oct 2017 | USD | 39.48 | 39.92 | 39.3 | 39.85 | 39.85 | -0.11 (-0.28%) | 1,341,888 |
