| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2017 | USD | 23.56 | 23.589 | 22.7301 | 23.3 | 23.3 | -0.17 (-0.72%) | 68,962 |
| 4 Dec 2017 | USD | 24.07 | 24.07 | 23.25 | 23.47 | 23.47 | -0.64 (-2.65%) | 98,687 |
| 1 Dec 2017 | USD | 23.91 | 24.11 | 23.89 | 24.11 | 24.11 | +0.15 (+0.63%) | 23,941 |
| 30 Nov 2017 | USD | 24.27 | 24.7699 | 23.9345 | 23.96 | 23.96 | -0.39 (-1.60%) | 33,689 |
| 29 Nov 2017 | USD | 24.2 | 24.355 | 24.2 | 24.35 | 24.35 | +0.15 (+0.62%) | 15,587 |
| 28 Nov 2017 | USD | 24.2 | 24.5 | 24.2 | 24.2 | 24.2 | -0.08 (-0.33%) | 35,607 |
| 27 Nov 2017 | USD | 24.51 | 24.5449 | 24.28 | 24.28 | 24.28 | -0.23 (-0.94%) | 19,298 |
| 24 Nov 2017 | USD | 24.42 | 24.7195 | 24.42 | 24.51 | 24.51 | +0.09 (+0.37%) | 15,183 |
| 23 Nov 2017 | USD | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 24.17 | 24.5 | 24.17 | 24.42 | 24.42 | -0.005 (-0.02%) | 5,487 |
| 21 Nov 2017 | USD | 24.33 | 24.65 | 24.25 | 24.425 | 24.425 | -0.115 (-0.47%) | 115,167 |
| 20 Nov 2017 | USD | 24.93 | 24.94 | 24.38 | 24.54 | 24.54 | -0.359 (-1.44%) | 76,856 |
| 17 Nov 2017 | USD | 24.82 | 24.9 | 24.81 | 24.899 | 24.899 | +0.089 (+0.36%) | 22,056 |
| 16 Nov 2017 | USD | 24.72 | 24.93 | 24.72 | 24.81 | 24.81 | +0.09 (+0.36%) | 20,100 |
| 15 Nov 2017 | USD | 24.7 | 24.85 | 24.58 | 24.72 | 24.72 | +0.02 (+0.08%) | 96,870 |
| 14 Nov 2017 | USD | 24.66 | 24.79 | 24.66 | 24.7 | 24.7 | -0.02 (-0.08%) | 42,583 |
| 13 Nov 2017 | USD | 24.74 | 24.79 | 24.63 | 24.72 | 24.72 | -0.02 (-0.08%) | 30,558 |
| 10 Nov 2017 | USD | 24.7 | 24.8 | 24.66 | 24.74 | 24.74 | +0.08 (+0.32%) | 14,281 |
| 9 Nov 2017 | USD | 24.26 | 24.75 | 24.04 | 24.66 | 24.66 | -0.065 (-0.26%) | 162,843 |
| 8 Nov 2017 | USD | 24.616 | 24.7499 | 24.6 | 24.725 | 24.725 | +0.125 (+0.51%) | 15,106 |
| 7 Nov 2017 | USD | 24.78 | 24.78 | 24.6 | 24.6 | 24.6 | -0.183 (-0.74%) | 22,879 |
| 6 Nov 2017 | USD | 24.8128 | 24.95 | 24.69 | 24.7834 | 24.7834 | -0.137 (-0.55%) | 44,518 |
| 3 Nov 2017 | USD | 24.98 | 25.03 | 24.8 | 24.92 | 24.92 | -0.057 (-0.23%) | 26,201 |
| 2 Nov 2017 | USD | 24.9 | 25.01 | 24.9 | 24.9773 | 24.9773 | +0.027 (+0.11%) | 26,493 |
| 1 Nov 2017 | USD | 24.96 | 25 | 24.95 | 24.95 | 24.95 | -0.05 (-0.20%) | 57,976 |
| 31 Oct 2017 | USD | 24.98 | 25.05 | 24.98 | 25 | 25 | +0.02 (+0.08%) | 62,099 |
| 30 Oct 2017 | USD | 25.03 | 25.05 | 24.971 | 24.98 | 24.98 | -0.052 (-0.21%) | 34,890 |
| 27 Oct 2017 | USD | 24.95 | 25.05 | 24.95 | 25.0325 | 25.0325 | -0.018 (-0.07%) | 71,183 |
| 26 Oct 2017 | USD | 24.573 | 25.05 | 24.573 | 25.05 | 25.05 | +0.519 (+2.12%) | 55,095 |
| 25 Oct 2017 | USD | 24.6018 | 24.7 | 24.5 | 24.531 | 24.531 | +0.041 (+0.17%) | 29,072 |
