| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2017 | USD | 35.4 | 36.075 | 35.01 | 35.93 | 718.6 | +0.77 (+2.19%) | 1,094,252 |
| 27 Nov 2017 | USD | 35.81 | 35.81 | 35.03 | 35.16 | 703.2 | -1.68 (-4.56%) | 904,121 |
| 24 Nov 2017 | USD | 36.99 | 37.26 | 36.67 | 36.84 | 736.8 | -0.94 (-2.49%) | 423,703 |
| 23 Nov 2017 | USD | 37.78 | 37.78 | 37.78 | 37.78 | 755.6 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 37.73 | 37.86 | 37.26 | 37.78 | 755.6 | +0.23 (+0.61%) | 786,568 |
| 21 Nov 2017 | USD | 37.29 | 37.78 | 37.29 | 37.55 | 751 | +2.83 (+8.15%) | 970,267 |
| 20 Nov 2017 | USD | 34 | 35.01 | 34 | 34.72 | 694.4 | +1 (+2.97%) | 718,436 |
| 17 Nov 2017 | USD | 33.9 | 34.0517 | 33.68 | 33.72 | 674.4 | -0.54 (-1.58%) | 475,226 |
| 16 Nov 2017 | USD | 34 | 34.63 | 33.88 | 34.26 | 685.2 | +1.86 (+5.74%) | 778,218 |
| 15 Nov 2017 | USD | 32.69 | 32.88 | 32.21 | 32.4 | 648 | -1.21 (-3.60%) | 826,694 |
| 14 Nov 2017 | USD | 34.15 | 34.26 | 33.34 | 33.61 | 672.2 | -1.2 (-3.45%) | 861,467 |
| 13 Nov 2017 | USD | 34.7 | 34.93 | 34.455 | 34.81 | 696.2 | -0.42 (-1.19%) | 486,785 |
| 10 Nov 2017 | USD | 34.98 | 35.24 | 34.7 | 35.23 | 704.6 | +0.64 (+1.85%) | 649,421 |
| 9 Nov 2017 | USD | 34.61 | 34.94 | 33.701 | 34.59 | 691.8 | +0.11 (+0.32%) | 955,897 |
| 8 Nov 2017 | USD | 34.34 | 34.56 | 34.09 | 34.48 | 689.6 | +0.17 (+0.50%) | 507,350 |
| 7 Nov 2017 | USD | 34.6 | 34.79 | 34.16 | 34.31 | 686.2 | +0.61 (+1.81%) | 616,642 |
| 6 Nov 2017 | USD | 33.23 | 33.85 | 33.08 | 33.7 | 674 | +0.31 (+0.93%) | 436,685 |
| 3 Nov 2017 | USD | 33.6 | 33.73 | 32.88 | 33.39 | 667.8 | -0.34 (-1.01%) | 535,379 |
| 2 Nov 2017 | USD | 33.33 | 33.81 | 33.2 | 33.73 | 674.6 | +0.47 (+1.41%) | 670,681 |
| 1 Nov 2017 | USD | 33.64 | 33.85 | 33.2366 | 33.26 | 665.2 | +0.63 (+1.93%) | 798,526 |
| 31 Oct 2017 | USD | 32.43 | 32.66 | 32.22 | 32.63 | 652.6 | +0.29 (+0.90%) | 629,290 |
| 30 Oct 2017 | USD | 32.5 | 32.72 | 32.02 | 32.34 | 646.8 | -1.51 (-4.46%) | 1,000,418 |
| 27 Oct 2017 | USD | 33.12 | 33.99 | 32.935 | 33.85 | 677 | +1.7 (+5.29%) | 1,014,939 |
| 26 Oct 2017 | USD | 32.6 | 32.84 | 32.15 | 32.15 | 643 | -0.1 (-0.31%) | 608,707 |
| 25 Oct 2017 | USD | 32.72 | 32.91 | 31.42 | 32.25 | 645 | +0.16 (+0.50%) | 1,216,099 |
| 24 Oct 2017 | USD | 32.13 | 32.67 | 32 | 32.09 | 641.8 | +0.02 (+0.06%) | 643,508 |
| 23 Oct 2017 | USD | 32.55 | 32.6 | 31.99 | 32.07 | 641.4 | -1.11 (-3.35%) | 748,223 |
| 20 Oct 2017 | USD | 33 | 33.19 | 32.74 | 33.18 | 663.6 | +1.19 (+3.72%) | 714,311 |
| 19 Oct 2017 | USD | 32 | 32.097 | 31.61 | 31.99 | 639.8 | -2.01 (-5.91%) | 1,246,711 |
| 18 Oct 2017 | USD | 33.77 | 34.27 | 33.67 | 34 | 680 | +0.98 (+2.97%) | 681,032 |
