| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2017 | USD | 25.35 | 25.47 | 25.3366 | 25.46 | 25.46 | +0.08 (+0.32%) | 52,345 |
| 1 Dec 2017 | USD | 25.34 | 25.73 | 25.27 | 25.38 | 25.38 | +0.16 (+0.63%) | 67,062 |
| 30 Nov 2017 | USD | 25.26 | 25.3 | 25.22 | 25.22 | 25.22 | -0.05 (-0.20%) | 46,737 |
| 29 Nov 2017 | USD | 25.29 | 25.29 | 25.2 | 25.27 | 25.27 | +0.04 (+0.16%) | 99,632 |
| 28 Nov 2017 | USD | 25.25 | 25.28 | 25.2 | 25.23 | 25.23 | +0.02 (+0.08%) | 44,130 |
| 27 Nov 2017 | USD | 25.25 | 25.29 | 25.21 | 25.21 | 25.21 | +0.01 (+0.04%) | 56,608 |
| 24 Nov 2017 | USD | 25.28 | 25.29 | 25.18 | 25.2 | 25.2 | -0.08 (-0.32%) | 69,242 |
| 23 Nov 2017 | USD | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 25.3 | 25.3 | 25.26 | 25.28 | 25.28 | -0.064 (-0.25%) | 46,348 |
| 21 Nov 2017 | USD | 25.31 | 25.35 | 25.28 | 25.344 | 25.344 | -0.016 (-0.06%) | 38,925 |
| 20 Nov 2017 | USD | 25.22 | 25.37 | 25.18 | 25.36 | 25.36 | +0.12 (+0.48%) | 58,750 |
| 17 Nov 2017 | USD | 25.13 | 25.24 | 25.116 | 25.24 | 25.24 | +0.11 (+0.44%) | 84,779 |
| 16 Nov 2017 | USD | 25.1 | 25.16 | 25.0701 | 25.13 | 25.13 | +0.03 (+0.12%) | 91,279 |
| 15 Nov 2017 | USD | 25.06 | 25.19 | 25.02 | 25.1 | 25.1 | +0.04 (+0.16%) | 99,560 |
| 14 Nov 2017 | USD | 25.1 | 25.1 | 25.03 | 25.06 | 25.06 | -0.04 (-0.16%) | 80,601 |
| 13 Nov 2017 | USD | 25.1 | 25.1 | 25.03 | 25.1 | 25.1 | -0.01 (-0.04%) | 49,426 |
| 10 Nov 2017 | USD | 25.09 | 25.12 | 25.05 | 25.11 | 25.11 | +0.03 (+0.12%) | 56,025 |
| 9 Nov 2017 | USD | 25.1 | 25.15 | 25.0357 | 25.08 | 25.08 | -0.04 (-0.16%) | 44,559 |
| 8 Nov 2017 | USD | 25.15 | 25.1701 | 25.11 | 25.1201 | 25.1201 | -0.03 (-0.12%) | 29,794 |
| 7 Nov 2017 | USD | 25.1 | 25.19 | 25.1 | 25.15 | 25.15 | +0.05 (+0.20%) | 45,777 |
| 6 Nov 2017 | USD | 25.1 | 25.19 | 25.06 | 25.1 | 25.1 | -0.09 (-0.36%) | 45,050 |
| 3 Nov 2017 | USD | 25.18 | 25.19 | 25.1 | 25.19 | 25.19 | 0.0 (0.0%) | 26,538 |
| 2 Nov 2017 | USD | 25.15 | 25.2282 | 25.15 | 25.19 | 25.19 | +0.04 (+0.16%) | 40,064 |
| 1 Nov 2017 | USD | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.0 (0.0%) | 0 |
| 31 Oct 2017 | USD | 25.08 | 25.15 | 25.0626 | 25.15 | 25.15 | +0.05 (+0.20%) | 66,272 |
| 30 Oct 2017 | USD | 25.03 | 25.1 | 25.02 | 25.1 | 25.1 | +0.02 (+0.08%) | 32,747 |
| 27 Oct 2017 | USD | 25.04 | 25.08 | 25 | 25.08 | 25.08 | +0.04 (+0.16%) | 45,715 |
| 26 Oct 2017 | USD | 25.08 | 25.125 | 25.01 | 25.04 | 25.04 | -0.04 (-0.16%) | 63,735 |
| 25 Oct 2017 | USD | 25.15 | 25.15 | 25.02 | 25.08 | 25.08 | -0.1 (-0.40%) | 89,994 |
| 24 Oct 2017 | USD | 25.1 | 25.18 | 25.09 | 25.18 | 25.18 | 0.0 (0.0%) | 90,467 |
