| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2017 | USD | 34.31 | 34.52 | 33.7 | 34.38 | 34.38 | -0.08 (-0.23%) | 2,751,191 |
| 7 Nov 2017 | USD | 33.91 | 35.66 | 33.9 | 34.46 | 34.46 | +0.1 (+0.29%) | 3,954,248 |
| 6 Nov 2017 | USD | 34.33 | 34.63 | 33.89 | 34.36 | 34.36 | -0.04 (-0.12%) | 3,564,448 |
| 3 Nov 2017 | USD | 35.64 | 35.64 | 34.24 | 34.4 | 34.4 | -1.22 (-3.43%) | 3,010,812 |
| 2 Nov 2017 | USD | 35.62 | 35.76 | 35.321 | 35.62 | 35.62 | +0.04 (+0.11%) | 1,623,913 |
| 1 Nov 2017 | USD | 36.27 | 36.38 | 35.41 | 35.58 | 35.58 | -0.48 (-1.33%) | 1,356,484 |
| 31 Oct 2017 | USD | 35.8 | 36.25 | 35.8 | 36.06 | 36.06 | +0.23 (+0.64%) | 1,202,690 |
| 30 Oct 2017 | USD | 35.71 | 35.92 | 35.35 | 35.83 | 35.83 | +0.13 (+0.36%) | 1,132,742 |
| 27 Oct 2017 | USD | 36.08 | 36.08 | 35.39 | 35.7 | 35.7 | -0.05 (-0.14%) | 2,128,428 |
| 26 Oct 2017 | USD | 36.09 | 36.21 | 35.7 | 35.75 | 35.75 | -0.34 (-0.94%) | 1,069,976 |
| 25 Oct 2017 | USD | 35.82 | 36.38 | 35.63 | 36.09 | 36.09 | +0.29 (+0.81%) | 1,371,757 |
| 24 Oct 2017 | USD | 36.14 | 36.37 | 35.75 | 35.8 | 35.8 | -0.32 (-0.89%) | 1,337,000 |
| 23 Oct 2017 | USD | 36.5 | 36.79 | 36.11 | 36.12 | 36.12 | -0.4 (-1.10%) | 1,770,391 |
| 20 Oct 2017 | USD | 36.27 | 36.57 | 36.12 | 36.52 | 36.52 | +0.46 (+1.28%) | 2,422,174 |
| 19 Oct 2017 | USD | 35.42 | 36.77 | 35.34 | 36.06 | 36.06 | +0.59 (+1.66%) | 1,638,719 |
| 18 Oct 2017 | USD | 35.22 | 35.63 | 35.13 | 35.47 | 35.47 | +0.3 (+0.85%) | 1,460,717 |
| 17 Oct 2017 | USD | 34.75 | 35.75 | 34.59 | 35.17 | 35.17 | +0.66 (+1.91%) | 2,352,780 |
| 16 Oct 2017 | USD | 34.84 | 34.96 | 34.45 | 34.51 | 34.51 | -0.29 (-0.83%) | 953,996 |
| 13 Oct 2017 | USD | 35.24 | 35.31 | 34.38 | 34.8 | 34.8 | -0.53 (-1.50%) | 2,118,376 |
| 12 Oct 2017 | USD | 34.6 | 35.35 | 34.54 | 35.33 | 35.33 | +0.68 (+1.96%) | 2,149,000 |
| 11 Oct 2017 | USD | 34.23 | 34.73 | 34.19 | 34.65 | 34.65 | +0.35 (+1.02%) | 993,599 |
| 10 Oct 2017 | USD | 34.31 | 34.37 | 33.98 | 34.3 | 34.3 | +0.07 (+0.20%) | 1,959,680 |
| 9 Oct 2017 | USD | 34.55 | 34.75 | 34.22 | 34.23 | 34.23 | -0.31 (-0.90%) | 1,318,448 |
| 6 Oct 2017 | USD | 34.81 | 34.94 | 34.53 | 34.54 | 34.54 | -0.29 (-0.83%) | 2,610,163 |
| 5 Oct 2017 | USD | 34.85 | 35.02 | 34.76 | 34.83 | 34.83 | -0.15 (-0.43%) | 1,619,637 |
| 4 Oct 2017 | USD | 34.91 | 35.05 | 34.77 | 34.98 | 34.98 | +0.17 (+0.49%) | 2,041,470 |
| 3 Oct 2017 | USD | 34.11 | 34.82 | 33.87 | 34.81 | 34.81 | +0.83 (+2.44%) | 2,108,624 |
| 2 Oct 2017 | USD | 34.47 | 34.645 | 33.95 | 33.98 | 33.98 | -0.44 (-1.28%) | 1,900,257 |
| 29 Sep 2017 | USD | 34.11 | 34.46 | 34.03 | 34.42 | 34.42 | +0.3 (+0.88%) | 2,918,806 |
| 28 Sep 2017 | USD | 34.21 | 34.3 | 33.48 | 34.12 | 34.12 | -0.11 (-0.32%) | 1,862,545 |
