| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2017 | USD | 25.56 | 25.69 | 25.51 | 25.64 | 25.64 | -0.13 (-0.50%) | 157,313 |
| 30 Nov 2017 | USD | 26.04 | 26.14 | 25.6 | 25.77 | 25.77 | +0.07 (+0.27%) | 437,307 |
| 29 Nov 2017 | USD | 25.75 | 25.77 | 25.69 | 25.7 | 25.7 | -0.09 (-0.35%) | 90,759 |
| 28 Nov 2017 | USD | 25.74 | 25.81 | 25.69 | 25.79 | 25.79 | +0.02 (+0.08%) | 114,866 |
| 27 Nov 2017 | USD | 25.75 | 25.86 | 25.73 | 25.77 | 25.77 | +0.06 (+0.23%) | 109,756 |
| 24 Nov 2017 | USD | 25.78 | 25.79 | 25.6745 | 25.71 | 25.71 | +0.11 (+0.43%) | 41,732 |
| 23 Nov 2017 | USD | 25.6 | 25.6 | 25.6 | 25.6 | 25.6 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 25.53 | 25.61 | 25.46 | 25.6 | 25.6 | +0.12 (+0.47%) | 69,542 |
| 21 Nov 2017 | USD | 25.48 | 25.49 | 25.42 | 25.48 | 25.48 | +0.43 (+1.72%) | 128,925 |
| 20 Nov 2017 | USD | 25.06 | 25.11 | 25.01 | 25.05 | 25.05 | +0.08 (+0.32%) | 92,059 |
| 17 Nov 2017 | USD | 24.96 | 25 | 24.92 | 24.97 | 24.97 | -0.01 (-0.04%) | 94,561 |
| 16 Nov 2017 | USD | 24.95 | 25.02 | 24.91 | 24.98 | 24.98 | +0.15 (+0.60%) | 89,580 |
| 15 Nov 2017 | USD | 24.74 | 24.86 | 24.68 | 24.83 | 24.83 | -0.18 (-0.72%) | 97,492 |
| 14 Nov 2017 | USD | 24.94 | 25.06 | 24.91 | 25.01 | 25.01 | +0.08 (+0.32%) | 97,825 |
| 13 Nov 2017 | USD | 24.9 | 24.98 | 24.85 | 24.93 | 24.93 | +0.01 (+0.04%) | 79,012 |
| 10 Nov 2017 | USD | 24.81 | 24.95 | 24.81 | 24.92 | 24.92 | +0.12 (+0.48%) | 103,241 |
| 9 Nov 2017 | USD | 24.78 | 24.8 | 24.62 | 24.8 | 24.8 | +0.01 (+0.04%) | 102,761 |
| 8 Nov 2017 | USD | 24.83 | 24.84 | 24.74 | 24.79 | 24.79 | +0.12 (+0.49%) | 89,219 |
| 7 Nov 2017 | USD | 24.63 | 24.68 | 24.5529 | 24.67 | 24.67 | +0.17 (+0.69%) | 111,951 |
| 6 Nov 2017 | USD | 24.26 | 24.52 | 24.21 | 24.5 | 24.5 | +0.24 (+0.99%) | 140,724 |
| 3 Nov 2017 | USD | 24.26 | 24.26 | 24.2004 | 24.26 | 24.26 | +0.04 (+0.17%) | 117,791 |
| 2 Nov 2017 | USD | 24.14 | 24.23 | 24.13 | 24.22 | 24.22 | -0.06 (-0.25%) | 132,661 |
| 1 Nov 2017 | USD | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | -0.03 (-0.12%) | 104,803 |
| 31 Oct 2017 | USD | 24.27 | 24.32 | 24.21 | 24.31 | 24.31 | +0.04 (+0.16%) | 132,417 |
| 30 Oct 2017 | USD | 24.33 | 24.33 | 24.18 | 24.27 | 24.27 | -0.12 (-0.49%) | 172,570 |
| 27 Oct 2017 | USD | 24.29 | 24.42 | 24.19 | 24.39 | 24.39 | -0.13 (-0.53%) | 152,217 |
| 26 Oct 2017 | USD | 24.58 | 24.65 | 24.48 | 24.52 | 24.52 | +0.94 (+3.99%) | 191,607 |
| 25 Oct 2017 | USD | 23.74 | 23.76 | 23.55 | 23.58 | 23.58 | -0.21 (-0.88%) | 116,685 |
| 24 Oct 2017 | USD | 23.83 | 23.85 | 23.72 | 23.79 | 23.79 | +0.24 (+1.02%) | 216,090 |
| 23 Oct 2017 | USD | 23.54 | 23.57 | 23.48 | 23.55 | 23.55 | -0.03 (-0.13%) | 83,501 |
