| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2017 | USD | 22.9 | 22.91 | 22.75 | 22.91 | 22.91 | -0.03 (-0.13%) | 54,734 |
| 13 Dec 2017 | USD | 22.93 | 23 | 22.71 | 22.94 | 22.94 | +0.05 (+0.22%) | 54,124 |
| 12 Dec 2017 | USD | 23.02 | 23.04 | 22.8256 | 22.89 | 22.89 | -0.13 (-0.56%) | 44,956 |
| 11 Dec 2017 | USD | 22.96 | 23.102 | 22.9 | 23.02 | 23.02 | +0.13 (+0.57%) | 92,292 |
| 8 Dec 2017 | USD | 22.68 | 23 | 22.5053 | 22.89 | 22.89 | +0.33 (+1.46%) | 125,208 |
| 7 Dec 2017 | USD | 22.66 | 22.805 | 22.55 | 22.56 | 22.56 | -0.19 (-0.84%) | 54,373 |
| 6 Dec 2017 | USD | 22.69 | 22.82 | 22.5 | 22.75 | 22.75 | +0.06 (+0.26%) | 102,263 |
| 5 Dec 2017 | USD | 22.85 | 22.87 | 22.53 | 22.69 | 22.69 | -0.11 (-0.48%) | 85,284 |
| 4 Dec 2017 | USD | 22.9 | 23.12 | 22.71 | 22.8 | 22.8 | -0.05 (-0.22%) | 56,581 |
| 1 Dec 2017 | USD | 22.78 | 22.8998 | 22.49 | 22.85 | 22.85 | -0.08 (-0.35%) | 64,049 |
| 30 Nov 2017 | USD | 22.98 | 23.2 | 22.81 | 22.93 | 22.93 | -0.04 (-0.17%) | 96,921 |
| 29 Nov 2017 | USD | 22.88 | 23.01 | 22.73 | 22.97 | 22.97 | -0.08 (-0.35%) | 103,809 |
| 28 Nov 2017 | USD | 23.24 | 23.24 | 23.03 | 23.05 | 23.05 | -0.19 (-0.82%) | 89,241 |
| 27 Nov 2017 | USD | 23.12 | 23.26 | 22.9 | 23.24 | 23.24 | +0.22 (+0.96%) | 160,883 |
| 24 Nov 2017 | USD | 22.8 | 23.149 | 22.8 | 23.02 | 23.02 | +0.19 (+0.83%) | 28,938 |
| 23 Nov 2017 | USD | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 22.37 | 22.95 | 22.24 | 22.83 | 22.83 | +0.46 (+2.06%) | 110,842 |
| 21 Nov 2017 | USD | 23 | 23 | 22.27 | 22.37 | 22.37 | -0.58 (-2.53%) | 137,795 |
| 20 Nov 2017 | USD | 23.35 | 23.5 | 22.92 | 22.95 | 22.95 | -0.29 (-1.25%) | 116,723 |
| 17 Nov 2017 | USD | 22.85 | 23.27 | 22.85 | 23.24 | 23.24 | +0.43 (+1.89%) | 121,094 |
| 16 Nov 2017 | USD | 22.65 | 22.9 | 22.6315 | 22.81 | 22.81 | +0.25 (+1.11%) | 149,461 |
| 15 Nov 2017 | USD | 22.5 | 22.81 | 22.32 | 22.56 | 22.56 | +0.04 (+0.18%) | 183,294 |
| 14 Nov 2017 | USD | 22.75 | 22.75 | 22.27 | 22.52 | 22.52 | -0.16 (-0.71%) | 141,247 |
| 13 Nov 2017 | USD | 22.63 | 22.92 | 22.55 | 22.68 | 22.68 | +0.13 (+0.58%) | 91,013 |
| 10 Nov 2017 | USD | 22.13 | 22.73 | 21.85 | 22.55 | 22.55 | +0.42 (+1.90%) | 188,334 |
| 9 Nov 2017 | USD | 21.95 | 22.4 | 20.65 | 22.13 | 22.13 | -0.23 (-1.03%) | 327,338 |
| 8 Nov 2017 | USD | 23.54 | 23.59 | 22.12 | 22.36 | 22.36 | -1.36 (-5.73%) | 262,873 |
| 7 Nov 2017 | USD | 23.9 | 24.25 | 23.44 | 23.72 | 23.72 | -0.254 (-1.06%) | 150,639 |
| 6 Nov 2017 | USD | 24.43 | 24.58 | 23.8 | 23.9736 | 23.9736 | -0.446 (-1.83%) | 224,746 |
| 3 Nov 2017 | USD | 24.6 | 24.725 | 24.08 | 24.42 | 24.42 | +0.16 (+0.66%) | 181,098 |
