| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2017 | USD | 30.73 | 30.73 | 30.64 | 30.68 | 30.68 | -0.041 (-0.13%) | 3,985 |
| 5 Dec 2017 | USD | 30.82 | 30.897 | 30.71 | 30.7211 | 30.7211 | -0.169 (-0.55%) | 2,370 |
| 4 Dec 2017 | USD | 31.31 | 31.38 | 30.89 | 30.89 | 30.89 | -0.195 (-0.63%) | 1,532 |
| 1 Dec 2017 | USD | 31.1429 | 31.1429 | 30.84 | 31.085 | 31.085 | +0.025 (+0.08%) | 1,779 |
| 30 Nov 2017 | USD | 31.07 | 31.07 | 31.034 | 31.06 | 31.06 | +0.16 (+0.52%) | 7,251 |
| 29 Nov 2017 | USD | 30.57 | 31.04 | 30.57 | 30.9 | 30.9 | +0.23 (+0.75%) | 4,848 |
| 28 Nov 2017 | USD | 30.4906 | 30.67 | 30.4906 | 30.67 | 30.67 | +0.19 (+0.62%) | 2,195 |
| 27 Nov 2017 | USD | 30.46 | 30.51 | 30.4 | 30.4805 | 30.4805 | +0.08 (+0.26%) | 16,919 |
| 24 Nov 2017 | USD | 30.4005 | 30.4005 | 30.4005 | 30.4005 | 30.4005 | 0.0 (0.0%) | 0 |
| 23 Nov 2017 | USD | 30.4005 | 30.4005 | 30.4005 | 30.4005 | 30.4005 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 30.4144 | 30.45 | 30.4005 | 30.4005 | 30.4005 | +0.051 (+0.17%) | 2,405 |
| 21 Nov 2017 | USD | 30.2673 | 30.35 | 30.2673 | 30.35 | 30.35 | +0.278 (+0.92%) | 290 |
| 20 Nov 2017 | USD | 30.0701 | 30.0722 | 30.0701 | 30.0722 | 30.0722 | -0.248 (-0.82%) | 530 |
| 17 Nov 2017 | USD | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 0.0 (0.0%) | 0 |
| 16 Nov 2017 | USD | 30.224 | 30.3325 | 30.18 | 30.32 | 30.32 | +0.34 (+1.13%) | 1,829 |
| 15 Nov 2017 | USD | 29.9471 | 29.98 | 29.9467 | 29.98 | 29.98 | -0.04 (-0.13%) | 1,700 |
| 14 Nov 2017 | USD | 30 | 30.02 | 29.905 | 30.02 | 30.02 | -0.121 (-0.40%) | 1,303 |
| 13 Nov 2017 | USD | 30.1153 | 30.1662 | 30.1153 | 30.141 | 30.141 | +0.096 (+0.32%) | 673 |
| 10 Nov 2017 | USD | 30.05 | 30.05 | 30 | 30.0454 | 30.0454 | -0.213 (-0.70%) | 3,724 |
| 9 Nov 2017 | USD | 30.2199 | 30.2799 | 30.2199 | 30.2585 | 30.2585 | -0.115 (-0.38%) | 952 |
| 8 Nov 2017 | USD | 30.34 | 30.3734 | 30.31 | 30.3734 | 30.3734 | +0.114 (+0.38%) | 1,426 |
| 7 Nov 2017 | USD | 30.32 | 30.32 | 30.259 | 30.259 | 30.259 | -0.116 (-0.38%) | 469 |
| 6 Nov 2017 | USD | 30.3748 | 30.3748 | 30.3748 | 30.3748 | 30.3748 | +0.025 (+0.08%) | 315 |
| 3 Nov 2017 | USD | 30.01 | 30.35 | 30.01 | 30.35 | 30.35 | +0.18 (+0.60%) | 1,410 |
| 2 Nov 2017 | USD | 30.3099 | 30.3099 | 30.1702 | 30.1702 | 30.1702 | -0.18 (-0.59%) | 2,149 |
| 1 Nov 2017 | USD | 30.33 | 30.3499 | 30.25 | 30.3499 | 30.3499 | +0.1 (+0.33%) | 144,826 |
| 31 Oct 2017 | USD | 30.3 | 30.3 | 30.248 | 30.25 | 30.25 | -0.01 (-0.03%) | 1,756 |
| 30 Oct 2017 | USD | 30.6 | 30.6 | 30.26 | 30.26 | 30.26 | -0.328 (-1.07%) | 485 |
| 27 Oct 2017 | USD | 30.4807 | 30.5875 | 30.4807 | 30.5875 | 30.5875 | +0.218 (+0.72%) | 234 |
| 26 Oct 2017 | USD | 30.6775 | 30.6775 | 30.369 | 30.369 | 30.369 | -0.411 (-1.34%) | 714 |
