| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2017 | USD | 25.17 | 25.29 | 25.1467 | 25.18 | 25.18 | -0.05 (-0.20%) | 20,519 |
| 6 Dec 2017 | USD | 25.22 | 25.3488 | 25.2 | 25.23 | 25.23 | +0.057 (+0.22%) | 34,161 |
| 5 Dec 2017 | USD | 25.16 | 25.18 | 25.07 | 25.1735 | 25.1735 | +0.013 (+0.05%) | 13,981 |
| 4 Dec 2017 | USD | 25.1 | 25.16 | 24.9208 | 25.16 | 25.16 | +0.116 (+0.46%) | 28,180 |
| 1 Dec 2017 | USD | 25.08 | 25.1089 | 24.936 | 25.0444 | 25.0444 | +0.044 (+0.18%) | 27,509 |
| 30 Nov 2017 | USD | 25.17 | 25.17 | 25 | 25 | 25 | -0.1 (-0.40%) | 28,962 |
| 29 Nov 2017 | USD | 25.05 | 25.167 | 24.93 | 25.1 | 25.1 | -0.33 (-1.30%) | 34,374 |
| 28 Nov 2017 | USD | 25.55 | 25.55 | 25.36 | 25.43 | 25.43 | -0.12 (-0.47%) | 13,518 |
| 27 Nov 2017 | USD | 25.44 | 25.575 | 25.3 | 25.55 | 25.55 | +0.15 (+0.59%) | 19,531 |
| 24 Nov 2017 | USD | 25.42 | 25.4755 | 25.2625 | 25.4 | 25.4 | 0.0 (0.0%) | 7,484 |
| 23 Nov 2017 | USD | 25.4 | 25.4 | 25.4 | 25.4 | 25.4 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 25.28 | 25.4685 | 25.28 | 25.4 | 25.4 | +0.12 (+0.47%) | 22,297 |
| 21 Nov 2017 | USD | 25.23 | 25.28 | 25.1897 | 25.28 | 25.28 | +0.05 (+0.20%) | 14,015 |
| 20 Nov 2017 | USD | 25.13 | 25.23 | 25.1 | 25.23 | 25.23 | +0.09 (+0.36%) | 43,510 |
| 17 Nov 2017 | USD | 25.08 | 25.14 | 25.0051 | 25.14 | 25.14 | +0.1 (+0.40%) | 37,067 |
| 16 Nov 2017 | USD | 25.06 | 25.06 | 24.9732 | 25.04 | 25.04 | +0.03 (+0.12%) | 12,276 |
| 15 Nov 2017 | USD | 25.03 | 25.0604 | 24.86 | 25.01 | 25.01 | +0.025 (+0.10%) | 87,125 |
| 14 Nov 2017 | USD | 25.05 | 25.06 | 24.94 | 24.985 | 24.985 | +0.005 (+0.02%) | 17,707 |
| 13 Nov 2017 | USD | 24.98 | 25.015 | 24.856 | 24.98 | 24.98 | +0.054 (+0.22%) | 34,424 |
| 10 Nov 2017 | USD | 25.05 | 25.05 | 24.91 | 24.926 | 24.926 | -0.054 (-0.22%) | 10,417 |
| 9 Nov 2017 | USD | 25.03 | 25.069 | 24.98 | 24.98 | 24.98 | -0.07 (-0.28%) | 18,222 |
| 8 Nov 2017 | USD | 25.1 | 25.1 | 24.98 | 25.05 | 25.05 | -0.02 (-0.08%) | 23,659 |
| 7 Nov 2017 | USD | 25.04 | 25.07 | 25 | 25.07 | 25.07 | +0.041 (+0.16%) | 19,463 |
| 6 Nov 2017 | USD | 25.04 | 25.1 | 25 | 25.0291 | 25.0291 | +0.005 (+0.02%) | 47,032 |
| 3 Nov 2017 | USD | 24.96 | 25.05 | 24.96 | 25.0243 | 25.0243 | +0.034 (+0.14%) | 5,249 |
| 2 Nov 2017 | USD | 25.11 | 25.11 | 24.98 | 24.99 | 24.99 | -0.09 (-0.36%) | 17,741 |
| 1 Nov 2017 | USD | 25.11 | 25.11 | 25.01 | 25.08 | 25.08 | -0.03 (-0.12%) | 14,855 |
| 31 Oct 2017 | USD | 25.08 | 25.11 | 24.9821 | 25.11 | 25.11 | +0.04 (+0.16%) | 46,289 |
| 30 Oct 2017 | USD | 25.03 | 25.08 | 25.0001 | 25.07 | 25.07 | +0.07 (+0.28%) | 35,076 |
| 27 Oct 2017 | USD | 24.99 | 25.07 | 24.9376 | 25 | 25 | +0.05 (+0.20%) | 18,788 |
