| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2017 | USD | 29.5 | 29.93 | 28.64 | 29.33 | 29.33 | -0.03 (-0.10%) | 541,416 |
| 7 Dec 2017 | USD | 27.29 | 29.55 | 26.6 | 29.36 | 29.36 | +4.66 (+18.87%) | 3,758,830 |
| 6 Dec 2017 | USD | 25.54 | 26.14 | 24.3 | 24.7 | 24.7 | -1.64 (-6.23%) | 1,458,672 |
| 5 Dec 2017 | USD | 27.24 | 27.48 | 25.86 | 26.34 | 26.34 | -2.05 (-7.22%) | 884,905 |
| 4 Dec 2017 | USD | 28.9 | 30 | 27.72 | 28.39 | 28.39 | +0.14 (+0.50%) | 907,409 |
| 1 Dec 2017 | USD | 27.9 | 28.89 | 27.4101 | 28.25 | 28.25 | +0.62 (+2.24%) | 1,246,386 |
| 30 Nov 2017 | USD | 24.24 | 27.98 | 24.15 | 27.63 | 27.63 | +4.06 (+17.23%) | 2,206,978 |
| 29 Nov 2017 | USD | 22.6 | 24.19 | 22.5516 | 23.57 | 23.57 | +1.3 (+5.84%) | 802,845 |
| 28 Nov 2017 | USD | 21.71 | 22.32 | 21.71 | 22.27 | 22.27 | +0.64 (+2.96%) | 301,234 |
| 27 Nov 2017 | USD | 22.05 | 22.24 | 21.59 | 21.63 | 21.63 | -0.45 (-2.04%) | 124,281 |
| 24 Nov 2017 | USD | 22.4 | 22.49 | 21.87 | 22.08 | 22.08 | -0.16 (-0.72%) | 86,369 |
| 23 Nov 2017 | USD | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 22.1 | 22.53 | 22.03 | 22.24 | 22.24 | +0.17 (+0.77%) | 70,517 |
| 21 Nov 2017 | USD | 22.51 | 22.51 | 21.92 | 22.07 | 22.07 | -0.37 (-1.65%) | 82,076 |
| 20 Nov 2017 | USD | 22.15 | 22.61 | 21.59 | 22.44 | 22.44 | +0.41 (+1.86%) | 155,665 |
| 17 Nov 2017 | USD | 21.65 | 22.08 | 21.58 | 22.03 | 22.03 | +0.45 (+2.09%) | 89,154 |
| 16 Nov 2017 | USD | 20.87 | 21.66 | 20.83 | 21.58 | 21.58 | +0.89 (+4.30%) | 72,867 |
| 15 Nov 2017 | USD | 20.82 | 20.95 | 20.58 | 20.69 | 20.69 | -0.21 (-1.00%) | 93,463 |
| 14 Nov 2017 | USD | 21.43 | 21.52 | 20.81 | 20.9 | 20.9 | -0.53 (-2.47%) | 121,915 |
| 13 Nov 2017 | USD | 20.84 | 21.58 | 20.74 | 21.43 | 21.43 | +0.57 (+2.73%) | 86,717 |
| 10 Nov 2017 | USD | 20.97 | 21.12 | 20.685 | 20.86 | 20.86 | -0.09 (-0.43%) | 517,314 |
| 9 Nov 2017 | USD | 21.03 | 21.13 | 20.645 | 20.95 | 20.95 | -0.13 (-0.62%) | 161,372 |
| 8 Nov 2017 | USD | 20.96 | 21.42 | 20.89 | 21.08 | 21.08 | +0.01 (+0.05%) | 128,991 |
| 7 Nov 2017 | USD | 21.44 | 21.47 | 20.84 | 21.07 | 21.07 | -0.47 (-2.18%) | 132,444 |
| 6 Nov 2017 | USD | 21.15 | 22.61 | 20.94 | 21.54 | 21.54 | +0.31 (+1.46%) | 211,352 |
| 3 Nov 2017 | USD | 20.75 | 21.62 | 20.75 | 21.23 | 21.23 | +0.37 (+1.77%) | 117,335 |
| 2 Nov 2017 | USD | 20.75 | 20.8699 | 20.59 | 20.86 | 20.86 | +0.08 (+0.38%) | 161,305 |
| 1 Nov 2017 | USD | 20.57 | 20.91 | 20.46 | 20.78 | 20.78 | +0.28 (+1.37%) | 148,845 |
| 31 Oct 2017 | USD | 20.5 | 20.68 | 20.07 | 20.5 | 20.5 | +0.1 (+0.49%) | 175,141 |
| 30 Oct 2017 | USD | 20.64 | 20.97 | 20.12 | 20.4 | 20.4 | -0.32 (-1.54%) | 205,033 |
