| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2017 | USD | 22.39 | 23.1 | 22.2898 | 23.1 | 23.1 | +0.86 (+3.87%) | 171,063 |
| 30 Nov 2017 | USD | 22.49 | 22.78 | 22.19 | 22.24 | 22.24 | -0.46 (-2.03%) | 285,608 |
| 29 Nov 2017 | USD | 22.18 | 22.83 | 21.91 | 22.7 | 22.7 | +0.57 (+2.58%) | 250,704 |
| 28 Nov 2017 | USD | 22.38 | 22.65 | 21.8354 | 22.13 | 22.13 | -0.63 (-2.77%) | 383,767 |
| 27 Nov 2017 | USD | 23.65 | 23.65 | 22.75 | 22.76 | 22.76 | -0.82 (-3.48%) | 285,968 |
| 24 Nov 2017 | USD | 23.65 | 23.75 | 23.26 | 23.58 | 23.58 | +0.02 (+0.08%) | 27,552 |
| 23 Nov 2017 | USD | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 23.27 | 23.87 | 23.2 | 23.56 | 23.56 | +0.37 (+1.60%) | 70,383 |
| 21 Nov 2017 | USD | 23.92 | 23.9773 | 22.61 | 23.19 | 23.19 | -0.66 (-2.77%) | 282,126 |
| 20 Nov 2017 | USD | 24.12 | 24.27 | 23.83 | 23.85 | 23.85 | -0.16 (-0.67%) | 88,424 |
| 17 Nov 2017 | USD | 24.04 | 24.33 | 23.911 | 24.01 | 24.01 | +0.01 (+0.04%) | 108,100 |
| 16 Nov 2017 | USD | 23.95 | 24.07 | 23.39 | 24 | 24 | -0.28 (-1.15%) | 356,398 |
| 15 Nov 2017 | USD | 25.09 | 25.2 | 24.04 | 24.28 | 24.28 | -0.78 (-3.11%) | 250,466 |
| 14 Nov 2017 | USD | 25.57 | 25.64 | 25.05 | 25.06 | 25.06 | -0.6 (-2.34%) | 40,616 |
| 13 Nov 2017 | USD | 25.5717 | 25.72 | 25.5 | 25.66 | 25.66 | +0.11 (+0.43%) | 30,490 |
| 10 Nov 2017 | USD | 25.62 | 25.6311 | 25.43 | 25.55 | 25.55 | -0.05 (-0.20%) | 31,634 |
| 9 Nov 2017 | USD | 25.6 | 25.6593 | 25.51 | 25.6 | 25.6 | -0.02 (-0.08%) | 38,582 |
| 8 Nov 2017 | USD | 25.5801 | 25.67 | 25.5611 | 25.62 | 25.62 | -0.03 (-0.12%) | 29,508 |
| 7 Nov 2017 | USD | 25.58 | 25.68 | 25.53 | 25.65 | 25.65 | +0.05 (+0.20%) | 33,738 |
| 6 Nov 2017 | USD | 25.6 | 25.65 | 25.55 | 25.6 | 25.6 | -0.01 (-0.04%) | 49,869 |
| 3 Nov 2017 | USD | 25.55 | 25.62 | 25.52 | 25.61 | 25.61 | 0.0 (0.0%) | 20,415 |
| 2 Nov 2017 | USD | 25.598 | 25.62 | 25.5245 | 25.61 | 25.61 | +0.01 (+0.04%) | 32,433 |
| 1 Nov 2017 | USD | 25.45 | 25.64 | 25.4472 | 25.6 | 25.6 | +0.15 (+0.59%) | 27,925 |
| 31 Oct 2017 | USD | 25.33 | 25.5599 | 25.31 | 25.45 | 25.45 | +0.16 (+0.63%) | 29,834 |
| 30 Oct 2017 | USD | 25.531 | 25.63 | 25.28 | 25.29 | 25.29 | -0.31 (-1.21%) | 102,968 |
| 27 Oct 2017 | USD | 25.43 | 25.64 | 25.43 | 25.6 | 25.6 | +0.1 (+0.39%) | 92,950 |
| 26 Oct 2017 | USD | 25.2 | 25.5 | 25.18 | 25.5 | 25.5 | +0.37 (+1.47%) | 65,210 |
| 25 Oct 2017 | USD | 25.3009 | 25.3009 | 25.125 | 25.13 | 25.13 | -0.18 (-0.71%) | 29,077 |
| 24 Oct 2017 | USD | 25.31 | 25.391 | 25.3 | 25.31 | 25.31 | -0.13 (-0.51%) | 15,506 |
| 23 Oct 2017 | USD | 25.41 | 25.53 | 25.3 | 25.44 | 25.44 | +0.03 (+0.12%) | 28,155 |
