| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2017 | USD | 25.79 | 25.83 | 25.723 | 25.82 | 25.82 | +0.03 (+0.12%) | 61,387 |
| 6 Dec 2017 | USD | 25.78 | 25.79 | 25.72 | 25.79 | 25.79 | -0.006 (-0.02%) | 62,865 |
| 5 Dec 2017 | USD | 25.8 | 25.8124 | 25.74 | 25.7959 | 25.7959 | +0.016 (+0.06%) | 41,516 |
| 4 Dec 2017 | USD | 25.74 | 25.83 | 25.65 | 25.78 | 25.78 | +0.11 (+0.43%) | 46,916 |
| 1 Dec 2017 | USD | 25.63 | 25.77 | 25.62 | 25.67 | 25.67 | +0.14 (+0.55%) | 36,197 |
| 30 Nov 2017 | USD | 25.62 | 25.7812 | 25.53 | 25.53 | 25.53 | -0.09 (-0.35%) | 48,689 |
| 29 Nov 2017 | USD | 25.62 | 25.63 | 25.52 | 25.62 | 25.62 | -0.31 (-1.20%) | 32,819 |
| 28 Nov 2017 | USD | 25.91 | 25.98 | 25.8605 | 25.93 | 25.93 | +0.02 (+0.08%) | 39,038 |
| 27 Nov 2017 | USD | 25.93 | 25.93 | 25.9082 | 25.91 | 25.91 | -0.02 (-0.08%) | 23,613 |
| 24 Nov 2017 | USD | 25.85 | 25.93 | 25.85 | 25.93 | 25.93 | 0.0 (0.0%) | 18,058 |
| 23 Nov 2017 | USD | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 25.85 | 25.9399 | 25.79 | 25.93 | 25.93 | +0.07 (+0.27%) | 38,952 |
| 21 Nov 2017 | USD | 25.88 | 25.95 | 25.81 | 25.86 | 25.86 | -0.03 (-0.12%) | 42,754 |
| 20 Nov 2017 | USD | 25.87 | 25.94 | 25.8084 | 25.89 | 25.89 | +0.13 (+0.50%) | 46,148 |
| 17 Nov 2017 | USD | 25.77 | 25.8 | 25.7401 | 25.76 | 25.76 | -0.05 (-0.19%) | 68,956 |
| 16 Nov 2017 | USD | 25.84 | 25.86 | 25.78 | 25.81 | 25.81 | -0.03 (-0.12%) | 35,751 |
| 15 Nov 2017 | USD | 25.79 | 25.84 | 25.72 | 25.84 | 25.84 | +0.05 (+0.19%) | 54,508 |
| 14 Nov 2017 | USD | 25.79 | 25.83 | 25.75 | 25.79 | 25.79 | +0.01 (+0.04%) | 44,729 |
| 13 Nov 2017 | USD | 25.75 | 25.8099 | 25.69 | 25.7799 | 25.7799 | +0.07 (+0.27%) | 35,631 |
| 10 Nov 2017 | USD | 25.7 | 25.74 | 25.6724 | 25.71 | 25.71 | -0.04 (-0.16%) | 51,194 |
| 9 Nov 2017 | USD | 25.74 | 25.768 | 25.7 | 25.75 | 25.75 | +0.07 (+0.27%) | 52,875 |
| 8 Nov 2017 | USD | 25.64 | 25.7799 | 25.64 | 25.68 | 25.68 | -0.05 (-0.19%) | 83,680 |
| 7 Nov 2017 | USD | 25.72 | 25.75 | 25.68 | 25.73 | 25.73 | +0.006 (+0.02%) | 67,391 |
| 6 Nov 2017 | USD | 25.69 | 25.7274 | 25.66 | 25.7242 | 25.7242 | +0.094 (+0.37%) | 55,189 |
| 3 Nov 2017 | USD | 25.66 | 25.75 | 25.61 | 25.63 | 25.63 | -0.02 (-0.08%) | 62,798 |
| 2 Nov 2017 | USD | 25.66 | 25.7671 | 25.65 | 25.65 | 25.65 | -0.05 (-0.19%) | 47,862 |
| 1 Nov 2017 | USD | 25.76 | 25.76 | 25.67 | 25.7 | 25.7 | +0.01 (+0.04%) | 69,952 |
| 31 Oct 2017 | USD | 25.6 | 25.77 | 25.6 | 25.69 | 25.69 | +0.067 (+0.26%) | 96,238 |
| 30 Oct 2017 | USD | 25.7 | 25.72 | 25.58 | 25.6234 | 25.6234 | -0.097 (-0.38%) | 94,471 |
| 27 Oct 2017 | USD | 25.67 | 25.81 | 25.67 | 25.72 | 25.72 | 0.0 (0.0%) | 72,676 |
