| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2017 | USD | 23.23 | 23.35 | 23.1 | 23.14 | 23.14 | -0.09 (-0.39%) | 119,711 |
| 25 Dec 2017 | USD | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 23.17 | 23.23 | 23.06 | 23.23 | 23.23 | +0.1 (+0.43%) | 123,050 |
| 21 Dec 2017 | USD | 23.1 | 23.18 | 23.05 | 23.13 | 23.13 | -0.03 (-0.13%) | 186,066 |
| 20 Dec 2017 | USD | 23.3 | 23.31 | 23.11 | 23.16 | 23.16 | -0.14 (-0.60%) | 187,918 |
| 19 Dec 2017 | USD | 23.25 | 23.37 | 23.16 | 23.3 | 23.3 | +0.08 (+0.34%) | 148,318 |
| 18 Dec 2017 | USD | 23.1 | 23.25 | 23.06 | 23.22 | 23.22 | +0.16 (+0.69%) | 241,905 |
| 15 Dec 2017 | USD | 23.07 | 23.13 | 23 | 23.06 | 23.06 | -0.04 (-0.17%) | 167,388 |
| 14 Dec 2017 | USD | 23.11 | 23.18 | 22.92 | 23.1 | 23.1 | -0.08 (-0.35%) | 151,100 |
| 13 Dec 2017 | USD | 23.23 | 23.23 | 23 | 23.18 | 23.18 | -0.39 (-1.65%) | 181,064 |
| 12 Dec 2017 | USD | 23.71 | 23.77 | 23.51 | 23.57 | 23.57 | -0.1 (-0.42%) | 158,803 |
| 11 Dec 2017 | USD | 23.55 | 23.8 | 23.55 | 23.67 | 23.67 | +0.19 (+0.81%) | 204,810 |
| 8 Dec 2017 | USD | 23.5 | 23.72 | 23.39 | 23.48 | 23.48 | +0.02 (+0.09%) | 131,637 |
| 7 Dec 2017 | USD | 23.5 | 23.6 | 23.39 | 23.46 | 23.46 | +0.02 (+0.09%) | 178,278 |
| 6 Dec 2017 | USD | 23.55 | 23.6021 | 23.32 | 23.44 | 23.44 | -0.13 (-0.55%) | 129,618 |
| 5 Dec 2017 | USD | 23.65 | 23.72 | 23.41 | 23.57 | 23.57 | -0.08 (-0.34%) | 145,562 |
| 4 Dec 2017 | USD | 23.8 | 23.94 | 23.545 | 23.65 | 23.65 | -0.11 (-0.46%) | 158,603 |
| 1 Dec 2017 | USD | 23.76 | 23.8 | 23.57 | 23.76 | 23.76 | +0.01 (+0.04%) | 130,677 |
| 30 Nov 2017 | USD | 23.9 | 24.045 | 23.62 | 23.75 | 23.75 | -0.07 (-0.29%) | 321,220 |
| 29 Nov 2017 | USD | 23.58 | 23.84 | 23.51 | 23.82 | 23.82 | +0.36 (+1.53%) | 251,597 |
| 28 Nov 2017 | USD | 23.7 | 23.7 | 23.26 | 23.46 | 23.46 | -0.02 (-0.09%) | 227,486 |
| 27 Nov 2017 | USD | 23.57 | 23.6398 | 23.4 | 23.48 | 23.48 | +0.14 (+0.60%) | 205,024 |
| 24 Nov 2017 | USD | 23.13 | 23.35 | 23.08 | 23.34 | 23.34 | +0.33 (+1.43%) | 75,703 |
| 23 Nov 2017 | USD | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 22.97 | 23.2564 | 22.74 | 23.01 | 23.01 | +0.04 (+0.17%) | 365,555 |
| 21 Nov 2017 | USD | 23.74 | 24.17 | 22.8 | 22.97 | 22.97 | -0.77 (-3.24%) | 358,802 |
| 20 Nov 2017 | USD | 24.08 | 24.2 | 23.54 | 23.74 | 23.74 | -0.27 (-1.12%) | 339,379 |
| 17 Nov 2017 | USD | 23.86 | 24.08 | 23.8 | 24.01 | 24.01 | +0.21 (+0.88%) | 186,303 |
| 16 Nov 2017 | USD | 23.71 | 23.85 | 23.66 | 23.8 | 23.8 | +0.29 (+1.23%) | 202,925 |
| 15 Nov 2017 | USD | 23.3 | 23.592 | 23.18 | 23.51 | 23.51 | +0.22 (+0.94%) | 296,407 |
