| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2017 | USD | 29.43 | 29.739 | 28.87 | 28.92 | 28.92 | -0.14 (-0.48%) | 30,800 |
| 1 Dec 2017 | USD | 28.89 | 29.26 | 28.1061 | 29.06 | 29.06 | +0.17 (+0.59%) | 19,376 |
| 30 Nov 2017 | USD | 29.42 | 29.46 | 28.741 | 28.89 | 28.89 | -0.49 (-1.67%) | 32,052 |
| 29 Nov 2017 | USD | 29.2 | 29.45 | 28.87 | 29.38 | 29.38 | +0.22 (+0.75%) | 20,013 |
| 28 Nov 2017 | USD | 28.35 | 29.4 | 28.35 | 29.16 | 29.16 | +0.76 (+2.68%) | 34,508 |
| 27 Nov 2017 | USD | 27.87 | 28.49 | 27.87 | 28.4 | 28.4 | +0.45 (+1.61%) | 30,052 |
| 24 Nov 2017 | USD | 28.54 | 28.54 | 27.69 | 27.95 | 27.95 | -0.32 (-1.13%) | 10,359 |
| 23 Nov 2017 | USD | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 28.23 | 28.63 | 28.21 | 28.27 | 28.27 | +0.06 (+0.21%) | 36,629 |
| 21 Nov 2017 | USD | 27.66 | 28.34 | 27.58 | 28.21 | 28.21 | +0.59 (+2.14%) | 42,080 |
| 20 Nov 2017 | USD | 27.25 | 27.96 | 27.25 | 27.62 | 27.62 | +0.48 (+1.77%) | 24,251 |
| 17 Nov 2017 | USD | 26.31 | 27.397 | 26.31 | 27.14 | 27.14 | +0.72 (+2.73%) | 27,010 |
| 16 Nov 2017 | USD | 25.85 | 26.5 | 25.53 | 26.42 | 26.42 | +0.67 (+2.60%) | 28,120 |
| 15 Nov 2017 | USD | 25.67 | 25.87 | 25.4825 | 25.75 | 25.75 | -0.19 (-0.73%) | 22,405 |
| 14 Nov 2017 | USD | 25.56 | 26 | 25.361 | 25.94 | 25.94 | -0.05 (-0.19%) | 18,432 |
| 13 Nov 2017 | USD | 26 | 26.06 | 25.69 | 25.99 | 25.99 | -0.13 (-0.50%) | 41,099 |
| 10 Nov 2017 | USD | 26.33 | 26.76 | 26.08 | 26.12 | 26.12 | -0.23 (-0.87%) | 24,619 |
| 9 Nov 2017 | USD | 26.37 | 26.75 | 26.015 | 26.35 | 26.35 | -0.41 (-1.53%) | 19,860 |
| 8 Nov 2017 | USD | 26.16 | 26.8 | 26.053 | 26.76 | 26.76 | +0.52 (+1.98%) | 23,962 |
| 7 Nov 2017 | USD | 26.47 | 26.47 | 26.0108 | 26.24 | 26.24 | -0.28 (-1.06%) | 24,056 |
| 6 Nov 2017 | USD | 26.82 | 27.25 | 26.437 | 26.52 | 26.52 | -0.3 (-1.12%) | 25,085 |
| 3 Nov 2017 | USD | 24.95 | 27.08 | 24.92 | 26.82 | 26.82 | +2.29 (+9.34%) | 98,564 |
| 2 Nov 2017 | USD | 24.47 | 24.67 | 24.31 | 24.53 | 24.53 | +0.03 (+0.12%) | 20,816 |
| 1 Nov 2017 | USD | 24.84 | 24.9 | 24.21 | 24.5 | 24.5 | -0.26 (-1.05%) | 27,500 |
| 31 Oct 2017 | USD | 23.81 | 24.92 | 23.65 | 24.76 | 24.76 | +0.81 (+3.38%) | 58,041 |
| 30 Oct 2017 | USD | 24.6 | 24.63 | 23.95 | 23.95 | 23.95 | -0.84 (-3.39%) | 14,366 |
| 27 Oct 2017 | USD | 24 | 24.8 | 23.95 | 24.79 | 24.79 | +0.82 (+3.42%) | 31,018 |
| 26 Oct 2017 | USD | 23.62 | 24.05 | 23.62 | 23.97 | 23.97 | +0.18 (+0.76%) | 21,735 |
| 25 Oct 2017 | USD | 23.75 | 23.79 | 23.37 | 23.79 | 23.79 | 0.0 (0.0%) | 26,804 |
| 24 Oct 2017 | USD | 24.0205 | 24.131 | 23.79 | 23.79 | 23.79 | -0.16 (-0.67%) | 21,333 |
