| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2017 | USD | 38.15 | 39.67 | 37.85 | 39.21 | 39.21 | -0.64 (-1.61%) | 578,499 |
| 28 Nov 2017 | USD | 38.8 | 39.99 | 38.8 | 39.85 | 39.85 | +1.06 (+2.73%) | 254,964 |
| 27 Nov 2017 | USD | 39.17 | 39.22 | 38.36 | 38.79 | 38.79 | -0.39 (-1.00%) | 205,770 |
| 24 Nov 2017 | USD | 39.59 | 39.59 | 39.08 | 39.18 | 39.18 | -0.35 (-0.89%) | 168,531 |
| 23 Nov 2017 | USD | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 39.6 | 39.91 | 39.39 | 39.53 | 39.53 | +0.01 (+0.03%) | 230,385 |
| 21 Nov 2017 | USD | 39.35 | 39.62 | 38.99 | 39.52 | 39.52 | +0.33 (+0.84%) | 445,213 |
| 20 Nov 2017 | USD | 38.38 | 39.22 | 38.18 | 39.19 | 39.19 | +0.81 (+2.11%) | 301,612 |
| 17 Nov 2017 | USD | 38.75 | 39.17 | 37.75 | 38.38 | 38.38 | -0.58 (-1.49%) | 558,729 |
| 16 Nov 2017 | USD | 39.53 | 39.98 | 38.86 | 38.96 | 38.96 | -0.53 (-1.34%) | 356,704 |
| 15 Nov 2017 | USD | 39.57 | 40.31 | 38.91 | 39.49 | 39.49 | -0.2 (-0.50%) | 897,383 |
| 14 Nov 2017 | USD | 39.36 | 40.508 | 38.65 | 39.69 | 39.69 | +0.74 (+1.90%) | 1,111,007 |
| 13 Nov 2017 | USD | 38.09 | 39.2 | 37.71 | 38.95 | 38.95 | +0.85 (+2.23%) | 580,079 |
| 10 Nov 2017 | USD | 37.76 | 38.37 | 37.51 | 38.1 | 38.1 | +0.29 (+0.77%) | 680,649 |
| 9 Nov 2017 | USD | 37.11 | 38.03 | 36.66 | 37.81 | 37.81 | +0.52 (+1.39%) | 589,428 |
| 8 Nov 2017 | USD | 35.83 | 37.9 | 35.5 | 37.29 | 37.29 | +1.44 (+4.02%) | 1,022,133 |
| 7 Nov 2017 | USD | 36.52 | 36.82 | 35.49 | 35.85 | 35.85 | -0.62 (-1.70%) | 705,122 |
| 6 Nov 2017 | USD | 36.53 | 37.96 | 36.11 | 36.47 | 36.47 | +0.06 (+0.16%) | 879,559 |
| 3 Nov 2017 | USD | 37 | 38.88 | 36 | 36.41 | 36.41 | +4.22 (+13.11%) | 3,937,763 |
| 2 Nov 2017 | USD | 32.89 | 33.19 | 32 | 32.19 | 32.19 | -0.78 (-2.37%) | 1,065,350 |
| 1 Nov 2017 | USD | 33.9 | 33.9 | 32.95 | 32.97 | 32.97 | -0.9 (-2.66%) | 433,048 |
| 31 Oct 2017 | USD | 33.3 | 34.31 | 33.3 | 33.87 | 33.87 | +0.54 (+1.62%) | 628,360 |
| 30 Oct 2017 | USD | 33.37 | 33.59 | 32.58 | 33.33 | 33.33 | -0.25 (-0.74%) | 365,547 |
| 27 Oct 2017 | USD | 32.75 | 33.66 | 32.4301 | 33.58 | 33.58 | +0.84 (+2.57%) | 583,473 |
| 26 Oct 2017 | USD | 32.29 | 33.1 | 31.91 | 32.74 | 32.74 | +0.75 (+2.34%) | 548,190 |
| 25 Oct 2017 | USD | 31.95 | 32.18 | 31.53 | 31.99 | 31.99 | -0.14 (-0.44%) | 349,093 |
| 24 Oct 2017 | USD | 32.2 | 32.56 | 31.91 | 32.13 | 32.13 | -0.02 (-0.06%) | 465,051 |
| 23 Oct 2017 | USD | 32.7 | 32.88 | 31.9601 | 32.15 | 32.15 | -0.63 (-1.92%) | 474,530 |
| 20 Oct 2017 | USD | 33.37 | 33.37 | 32.75 | 32.78 | 32.78 | -0.37 (-1.12%) | 251,772 |
| 19 Oct 2017 | USD | 32.67 | 33.15 | 32.6 | 33.15 | 33.15 | +0.39 (+1.19%) | 184,883 |
