| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2017 | USD | 32.29 | 32.32 | 32.17 | 32.32 | 32.32 | +0.226 (+0.70%) | 13,998 |
| 7 Dec 2017 | USD | 31.98 | 32.13 | 31.98 | 32.094 | 32.094 | -0.015 (-0.05%) | 12,350 |
| 6 Dec 2017 | USD | 32.12 | 32.15 | 32.065 | 32.1093 | 32.1093 | -0.121 (-0.37%) | 6,456 |
| 5 Dec 2017 | USD | 32.2 | 32.35 | 32.2 | 32.23 | 32.23 | +0.137 (+0.43%) | 6,938 |
| 4 Dec 2017 | USD | 32.28 | 32.28 | 32.093 | 32.093 | 32.093 | -0.222 (-0.69%) | 6,249 |
| 1 Dec 2017 | USD | 32.28 | 32.43 | 32.24 | 32.315 | 32.315 | +0.063 (+0.20%) | 66,421 |
| 30 Nov 2017 | USD | 32.28 | 32.318 | 32.22 | 32.2521 | 32.2521 | +0.152 (+0.47%) | 6,791 |
| 29 Nov 2017 | USD | 32.19 | 32.19 | 32.04 | 32.1 | 32.1 | -0.23 (-0.71%) | 5,515 |
| 28 Nov 2017 | USD | 32.21 | 32.33 | 32.13 | 32.33 | 32.33 | +0.05 (+0.15%) | 14,930 |
| 27 Nov 2017 | USD | 32.28 | 32.36 | 32.23 | 32.28 | 32.28 | -0.01 (-0.03%) | 54,534 |
| 24 Nov 2017 | USD | 32.18 | 32.3 | 32.18 | 32.29 | 32.29 | +0.23 (+0.72%) | 14,088 |
| 23 Nov 2017 | USD | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | -0.005 (-0.01%) | 0 |
| 22 Nov 2017 | USD | 32.01 | 32.1 | 31.97 | 32.0646 | 32.0646 | +0.095 (+0.30%) | 10,054 |
| 21 Nov 2017 | USD | 31.91 | 32 | 31.9 | 31.97 | 31.97 | +0.26 (+0.82%) | 6,587 |
| 20 Nov 2017 | USD | 31.71 | 31.74 | 31.66 | 31.71 | 31.71 | -0.02 (-0.06%) | 9,684 |
| 17 Nov 2017 | USD | 31.71 | 31.75 | 31.65 | 31.73 | 31.73 | -0.1 (-0.31%) | 16,204 |
| 16 Nov 2017 | USD | 31.77 | 31.92 | 31.77 | 31.83 | 31.83 | +0.142 (+0.45%) | 3,764 |
| 15 Nov 2017 | USD | 31.63 | 31.69 | 31.63 | 31.688 | 31.688 | -0.093 (-0.29%) | 12,260 |
| 14 Nov 2017 | USD | 31.79 | 31.81 | 31.73 | 31.7806 | 31.7806 | -0.009 (-0.03%) | 11,665 |
| 13 Nov 2017 | USD | 31.75 | 31.88 | 31.75 | 31.79 | 31.79 | -0.2 (-0.63%) | 16,199 |
| 10 Nov 2017 | USD | 31.99 | 32.019 | 31.895 | 31.99 | 31.99 | +0.02 (+0.06%) | 7,563 |
| 9 Nov 2017 | USD | 31.85 | 31.97 | 31.8051 | 31.97 | 31.97 | -0.01 (-0.03%) | 10,600 |
| 8 Nov 2017 | USD | 31.91 | 32.0006 | 31.9 | 31.98 | 31.98 | +0.21 (+0.66%) | 6,691 |
| 7 Nov 2017 | USD | 31.82 | 31.84 | 31.69 | 31.77 | 31.77 | -0.04 (-0.13%) | 12,843 |
| 6 Nov 2017 | USD | 31.6 | 31.81 | 31.6 | 31.81 | 31.81 | +0.025 (+0.08%) | 11,096 |
| 3 Nov 2017 | USD | 31.87 | 31.87 | 31.6941 | 31.785 | 31.785 | -0.039 (-0.12%) | 9,076 |
| 2 Nov 2017 | USD | 31.7047 | 31.84 | 31.7047 | 31.824 | 31.824 | +0.154 (+0.49%) | 7,693 |
| 1 Nov 2017 | USD | 31.719 | 31.75 | 31.645 | 31.67 | 31.67 | +0.14 (+0.44%) | 12,847 |
| 31 Oct 2017 | USD | 31.455 | 31.5894 | 31.455 | 31.53 | 31.53 | +0.137 (+0.44%) | 8,265 |
| 30 Oct 2017 | USD | 31.41 | 31.42 | 31.33 | 31.3932 | 31.3932 | -0.127 (-0.40%) | 9,187 |
