| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2017 | USD | 25.42 | 25.55 | 25.42 | 25.55 | 25.55 | +0.02 (+0.08%) | 72,279 |
| 5 Dec 2017 | USD | 25.49 | 25.53 | 25.4086 | 25.53 | 25.53 | +0.09 (+0.35%) | 111,309 |
| 4 Dec 2017 | USD | 25.33 | 25.5 | 25.33 | 25.44 | 25.44 | +0.06 (+0.24%) | 139,612 |
| 1 Dec 2017 | USD | 25.35 | 25.38 | 25.27 | 25.38 | 25.38 | +0.15 (+0.59%) | 58,626 |
| 30 Nov 2017 | USD | 25.21 | 25.36 | 25.21 | 25.23 | 25.23 | -0.06 (-0.24%) | 92,867 |
| 29 Nov 2017 | USD | 25.24 | 25.35 | 25.085 | 25.29 | 25.29 | -0.01 (-0.04%) | 65,781 |
| 28 Nov 2017 | USD | 25.3 | 25.3 | 25.19 | 25.3 | 25.3 | +0.013 (+0.05%) | 69,852 |
| 27 Nov 2017 | USD | 25.3 | 25.32 | 25.235 | 25.2867 | 25.2867 | +0.076 (+0.30%) | 67,090 |
| 24 Nov 2017 | USD | 25.34 | 25.34 | 25.19 | 25.2107 | 25.2107 | -0.089 (-0.35%) | 26,402 |
| 23 Nov 2017 | USD | 25.3 | 25.3 | 25.3 | 25.3 | 25.3 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 25.19 | 25.3 | 25.19 | 25.3 | 25.3 | +0.07 (+0.28%) | 40,974 |
| 21 Nov 2017 | USD | 25.19 | 25.34 | 25.1529 | 25.23 | 25.23 | +0.062 (+0.24%) | 114,683 |
| 20 Nov 2017 | USD | 25.19 | 25.24 | 25.12 | 25.1684 | 25.1684 | -0.022 (-0.09%) | 82,071 |
| 17 Nov 2017 | USD | 25.14 | 25.2 | 25.038 | 25.19 | 25.19 | +0.14 (+0.56%) | 140,201 |
| 16 Nov 2017 | USD | 25.03 | 25.12 | 25.0038 | 25.05 | 25.05 | +0.04 (+0.16%) | 245,044 |
| 15 Nov 2017 | USD | 24.9 | 25.03 | 24.84 | 25.01 | 25.01 | -0.2 (-0.79%) | 65,358 |
| 14 Nov 2017 | USD | 25.19 | 25.24 | 25.13 | 25.21 | 25.21 | +0.026 (+0.10%) | 74,450 |
| 13 Nov 2017 | USD | 25.11 | 25.1836 | 25.0627 | 25.1836 | 25.1836 | +0.073 (+0.29%) | 91,384 |
| 10 Nov 2017 | USD | 25.16 | 25.16 | 25.1101 | 25.1101 | 25.1101 | -0.02 (-0.08%) | 63,194 |
| 9 Nov 2017 | USD | 25.11 | 25.15 | 25.065 | 25.13 | 25.13 | 0.0 (0.0%) | 45,087 |
| 8 Nov 2017 | USD | 25.07 | 25.13 | 25.05 | 25.13 | 25.13 | +0.08 (+0.32%) | 63,451 |
| 7 Nov 2017 | USD | 25.04 | 25.07 | 25.02 | 25.05 | 25.05 | 0.0 (0.0%) | 81,261 |
| 6 Nov 2017 | USD | 25 | 25.07 | 25 | 25.05 | 25.05 | +0.04 (+0.16%) | 50,733 |
| 3 Nov 2017 | USD | 25.01 | 25.063 | 25.01 | 25.01 | 25.01 | -0.02 (-0.08%) | 51,162 |
| 2 Nov 2017 | USD | 25 | 25.0699 | 25 | 25.03 | 25.03 | +0.03 (+0.12%) | 50,542 |
| 1 Nov 2017 | USD | 24.94 | 25 | 24.94 | 25 | 25 | +0.09 (+0.36%) | 61,229 |
| 31 Oct 2017 | USD | 24.9 | 25 | 24.9 | 24.91 | 24.91 | +0.02 (+0.08%) | 128,439 |
| 30 Oct 2017 | USD | 24.92 | 25.002 | 24.885 | 24.89 | 24.89 | -0.02 (-0.08%) | 89,380 |
| 27 Oct 2017 | USD | 25.01 | 25.05 | 24.875 | 24.91 | 24.91 | -0.1 (-0.40%) | 135,077 |
| 26 Oct 2017 | USD | 25 | 25.1 | 24.97 | 25.01 | 25.01 | +0.01 (+0.04%) | 64,525 |
