| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2017 | USD | 25.29 | 25.29 | 25.175 | 25.18 | 25.18 | -0.095 (-0.38%) | 7,436 |
| 7 Dec 2017 | USD | 25.29 | 25.29 | 25.27 | 25.275 | 25.275 | -0.025 (-0.10%) | 8,382 |
| 6 Dec 2017 | USD | 25.31 | 25.32 | 25.26 | 25.3 | 25.3 | +0.13 (+0.52%) | 19,736 |
| 5 Dec 2017 | USD | 25.1547 | 25.22 | 25.1547 | 25.17 | 25.17 | +0.037 (+0.15%) | 3,634 |
| 4 Dec 2017 | USD | 25.115 | 25.14 | 25.1002 | 25.1325 | 25.1325 | -0.018 (-0.07%) | 7,641 |
| 1 Dec 2017 | USD | 25.085 | 25.1799 | 25.085 | 25.15 | 25.15 | +0.055 (+0.22%) | 11,242 |
| 30 Nov 2017 | USD | 25.0532 | 25.11 | 25.0532 | 25.0947 | 25.0947 | +0.015 (+0.06%) | 16,618 |
| 29 Nov 2017 | USD | 25.07 | 25.08 | 25.07 | 25.08 | 25.08 | -0.05 (-0.20%) | 13,336 |
| 28 Nov 2017 | USD | 25.14 | 25.14 | 25.115 | 25.13 | 25.13 | -0.06 (-0.24%) | 12,465 |
| 27 Nov 2017 | USD | 25.25 | 25.25 | 25.165 | 25.19 | 25.19 | -0.03 (-0.12%) | 32,946 |
| 24 Nov 2017 | USD | 25.21 | 25.23 | 25.2068 | 25.2204 | 25.2204 | -0.04 (-0.16%) | 2,640 |
| 23 Nov 2017 | USD | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 25.29 | 25.3 | 25.23 | 25.26 | 25.26 | -0.03 (-0.12%) | 16,321 |
| 21 Nov 2017 | USD | 25.32 | 25.32 | 25.29 | 25.29 | 25.29 | -0.007 (-0.03%) | 17,067 |
| 20 Nov 2017 | USD | 25.33 | 25.33 | 25.2969 | 25.2969 | 25.2969 | -0.033 (-0.13%) | 4,750 |
| 17 Nov 2017 | USD | 25.33 | 25.34 | 25.3151 | 25.33 | 25.33 | -0.02 (-0.08%) | 15,417 |
| 16 Nov 2017 | USD | 25.35 | 25.36 | 25.3217 | 25.35 | 25.35 | -0.02 (-0.08%) | 11,962 |
| 15 Nov 2017 | USD | 25.37 | 25.38 | 25.351 | 25.37 | 25.37 | +0.038 (+0.15%) | 22,717 |
| 14 Nov 2017 | USD | 25.3599 | 25.36 | 25.3319 | 25.3319 | 25.3319 | -0.028 (-0.11%) | 5,684 |
| 13 Nov 2017 | USD | 25.42 | 25.42 | 25.36 | 25.36 | 25.36 | -0.015 (-0.06%) | 19,990 |
| 10 Nov 2017 | USD | 25.39 | 25.39 | 25.375 | 25.375 | 25.375 | -0.09 (-0.35%) | 1,798 |
| 9 Nov 2017 | USD | 25.47 | 25.48 | 25.465 | 25.465 | 25.465 | +0.005 (+0.02%) | 5,164 |
| 8 Nov 2017 | USD | 25.48 | 25.48 | 25.44 | 25.46 | 25.46 | -0.02 (-0.08%) | 3,481 |
| 7 Nov 2017 | USD | 25.47 | 25.48 | 25.4424 | 25.48 | 25.48 | +0.011 (+0.04%) | 9,723 |
| 6 Nov 2017 | USD | 25.469 | 25.48 | 25.44 | 25.469 | 25.469 | +0.009 (+0.04%) | 1,584 |
| 3 Nov 2017 | USD | 25.43 | 25.48 | 25.4225 | 25.46 | 25.46 | +0.011 (+0.04%) | 6,794 |
| 2 Nov 2017 | USD | 25.44 | 25.45 | 25.43 | 25.449 | 25.449 | +0.029 (+0.11%) | 18,234 |
| 1 Nov 2017 | USD | 25.41 | 25.42 | 25.41 | 25.42 | 25.42 | -0.02 (-0.08%) | 8,449 |
| 31 Oct 2017 | USD | 25.45 | 25.45 | 25.4 | 25.44 | 25.44 | -0.03 (-0.12%) | 28,928 |
| 30 Oct 2017 | USD | 25.46 | 25.47 | 25.4575 | 25.47 | 25.47 | +0.01 (+0.04%) | 19,959 |
