| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2017 | USD | 25.22 | 25.38 | 25.22 | 25.35 | 25.35 | +0.13 (+0.52%) | 9,855 |
| 6 Dec 2017 | USD | 25.22 | 25.3 | 25.14 | 25.22 | 25.22 | +0.03 (+0.12%) | 35,729 |
| 5 Dec 2017 | USD | 25.39 | 25.4 | 25.17 | 25.19 | 25.19 | -0.19 (-0.75%) | 49,941 |
| 4 Dec 2017 | USD | 25.35 | 25.4 | 25.2301 | 25.38 | 25.38 | +0.06 (+0.24%) | 12,589 |
| 1 Dec 2017 | USD | 25.4183 | 25.4183 | 25.21 | 25.32 | 25.32 | -0.1 (-0.39%) | 17,107 |
| 30 Nov 2017 | USD | 25.34 | 25.5 | 25.34 | 25.42 | 25.42 | +0.06 (+0.24%) | 10,287 |
| 29 Nov 2017 | USD | 25.49 | 25.49 | 25.34 | 25.36 | 25.36 | -0.09 (-0.35%) | 7,439 |
| 28 Nov 2017 | USD | 25.51 | 25.51 | 25.4 | 25.45 | 25.45 | -0.084 (-0.33%) | 9,216 |
| 27 Nov 2017 | USD | 25.49 | 25.535 | 25.46 | 25.5344 | 25.5344 | +0.034 (+0.13%) | 4,236 |
| 24 Nov 2017 | USD | 25.58 | 25.58 | 25.5 | 25.5 | 25.5 | -0.08 (-0.31%) | 1,936 |
| 23 Nov 2017 | USD | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 25.59 | 25.59 | 25.4 | 25.58 | 25.58 | +0.05 (+0.20%) | 8,693 |
| 21 Nov 2017 | USD | 25.38 | 25.55 | 25.38 | 25.53 | 25.53 | +0.22 (+0.87%) | 8,297 |
| 20 Nov 2017 | USD | 24.68 | 25.39 | 24.68 | 25.31 | 25.31 | +0.116 (+0.46%) | 16,156 |
| 17 Nov 2017 | USD | 25.1601 | 25.28 | 25.12 | 25.1942 | 25.1942 | +0.074 (+0.30%) | 5,529 |
| 16 Nov 2017 | USD | 25.1 | 25.24 | 25.05 | 25.12 | 25.12 | +0.06 (+0.24%) | 12,151 |
| 15 Nov 2017 | USD | 25.08 | 25.12 | 24.9825 | 25.0601 | 25.0601 | +0.1 (+0.40%) | 8,540 |
| 14 Nov 2017 | USD | 25.17 | 25.28 | 24.94 | 24.96 | 24.96 | -0.21 (-0.83%) | 35,309 |
| 13 Nov 2017 | USD | 25.12 | 25.2 | 25.09 | 25.17 | 25.17 | +0.09 (+0.36%) | 8,452 |
| 10 Nov 2017 | USD | 25.11 | 25.1902 | 25.08 | 25.08 | 25.08 | -0.03 (-0.12%) | 11,045 |
| 9 Nov 2017 | USD | 25.2 | 25.3015 | 25.0989 | 25.1104 | 25.1104 | -0.09 (-0.36%) | 43,028 |
| 8 Nov 2017 | USD | 25.27 | 25.27 | 25.15 | 25.2 | 25.2 | +0.03 (+0.12%) | 9,492 |
| 7 Nov 2017 | USD | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | +0.03 (+0.12%) | 8,251 |
| 6 Nov 2017 | USD | 25.4034 | 25.4034 | 25.1155 | 25.14 | 25.14 | -0.16 (-0.63%) | 8,555 |
| 3 Nov 2017 | USD | 25.3707 | 25.3707 | 25.17 | 25.3 | 25.3 | -0.081 (-0.32%) | 6,930 |
| 2 Nov 2017 | USD | 25.506 | 25.506 | 25.35 | 25.381 | 25.381 | -0.119 (-0.47%) | 8,308 |
| 1 Nov 2017 | USD | 25.4767 | 25.53 | 25.4444 | 25.4997 | 25.4997 | -0.03 (-0.12%) | 2,546 |
| 31 Oct 2017 | USD | 25.35 | 25.58 | 25.35 | 25.53 | 25.53 | +0.071 (+0.28%) | 15,635 |
| 30 Oct 2017 | USD | 25.3619 | 25.459 | 25.3601 | 25.459 | 25.459 | +0.109 (+0.43%) | 3,332 |
| 27 Oct 2017 | USD | 25.3693 | 25.38 | 25.28 | 25.35 | 25.35 | +0.034 (+0.13%) | 11,440 |
