| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2017 | USD | 25.1 | 25.2 | 25.08 | 25.12 | 25.12 | +0.01 (+0.04%) | 47,421 |
| 13 Dec 2017 | USD | 25.14 | 25.15 | 25.08 | 25.11 | 25.11 | -0.01 (-0.04%) | 21,274 |
| 12 Dec 2017 | USD | 25.19 | 25.2299 | 25.09 | 25.12 | 25.12 | -0.02 (-0.08%) | 19,601 |
| 11 Dec 2017 | USD | 25.24 | 25.26 | 25.11 | 25.14 | 25.14 | -0.04 (-0.16%) | 15,683 |
| 8 Dec 2017 | USD | 25.28 | 25.28 | 25.15 | 25.18 | 25.18 | -0.08 (-0.32%) | 67,656 |
| 7 Dec 2017 | USD | 25.24 | 25.28 | 25.16 | 25.26 | 25.26 | +0.08 (+0.32%) | 17,486 |
| 6 Dec 2017 | USD | 25.23 | 25.27 | 25.1588 | 25.18 | 25.18 | 0.0 (0.0%) | 29,154 |
| 5 Dec 2017 | USD | 25.21 | 25.21 | 25.1 | 25.18 | 25.18 | +0.02 (+0.08%) | 14,961 |
| 4 Dec 2017 | USD | 25.14 | 25.24 | 25.14 | 25.16 | 25.16 | +0.08 (+0.32%) | 30,158 |
| 1 Dec 2017 | USD | 25.28 | 25.33 | 25.07 | 25.08 | 25.08 | -0.14 (-0.56%) | 74,142 |
| 30 Nov 2017 | USD | 25.39 | 25.41 | 25.215 | 25.22 | 25.22 | -0.04 (-0.16%) | 38,162 |
| 29 Nov 2017 | USD | 25.4 | 25.4 | 25.19 | 25.26 | 25.26 | -0.09 (-0.36%) | 555,662 |
| 28 Nov 2017 | USD | 25.4 | 25.4 | 25.35 | 25.35 | 25.35 | 0.0 (0.0%) | 15,189 |
| 27 Nov 2017 | USD | 25.45 | 25.4899 | 25.32 | 25.35 | 25.35 | -0.025 (-0.10%) | 29,847 |
| 24 Nov 2017 | USD | 25.48 | 25.48 | 25.36 | 25.3748 | 25.3748 | -0.055 (-0.22%) | 8,713 |
| 23 Nov 2017 | USD | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 25.44 | 25.48 | 25.35 | 25.43 | 25.43 | +0.09 (+0.36%) | 22,697 |
| 21 Nov 2017 | USD | 25.33 | 25.47 | 25.2972 | 25.34 | 25.34 | +0.05 (+0.20%) | 25,058 |
| 20 Nov 2017 | USD | 25.44 | 25.47 | 25.26 | 25.29 | 25.29 | -0.01 (-0.04%) | 34,243 |
| 17 Nov 2017 | USD | 25.4 | 25.49 | 25.29 | 25.3 | 25.3 | -0.09 (-0.35%) | 43,555 |
| 16 Nov 2017 | USD | 25.4 | 25.4346 | 25.29 | 25.39 | 25.39 | +0.145 (+0.57%) | 44,472 |
| 15 Nov 2017 | USD | 25.35 | 25.4 | 25.1401 | 25.245 | 25.245 | -0.005 (-0.02%) | 66,932 |
| 14 Nov 2017 | USD | 25.45 | 25.45 | 25.25 | 25.25 | 25.25 | -0.02 (-0.08%) | 42,473 |
| 13 Nov 2017 | USD | 25.6 | 25.6 | 25.27 | 25.27 | 25.27 | -0.17 (-0.67%) | 49,689 |
| 10 Nov 2017 | USD | 25.59 | 25.59 | 25.42 | 25.44 | 25.44 | +0.05 (+0.20%) | 16,590 |
| 9 Nov 2017 | USD | 25.59 | 25.59 | 25.36 | 25.39 | 25.39 | -0.102 (-0.40%) | 34,940 |
| 8 Nov 2017 | USD | 25.5 | 25.61 | 25.4 | 25.492 | 25.492 | -0.013 (-0.05%) | 98,597 |
| 7 Nov 2017 | USD | 25.3807 | 25.54 | 25.2885 | 25.505 | 25.505 | +0.145 (+0.57%) | 35,158 |
| 6 Nov 2017 | USD | 25.48 | 25.48 | 25.18 | 25.36 | 25.36 | -0.01 (-0.04%) | 64,074 |
| 3 Nov 2017 | USD | 25.4 | 25.4 | 25.36 | 25.37 | 25.37 | -0.03 (-0.12%) | 25,564 |
