| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2017 | USD | 25.4 | 25.46 | 25.32 | 25.45 | 25.45 | -0.04 (-0.16%) | 33,593 |
| 6 Dec 2017 | USD | 25.35 | 25.49 | 25.35 | 25.49 | 25.49 | +0.13 (+0.51%) | 17,100 |
| 5 Dec 2017 | USD | 25.33 | 25.48 | 25.18 | 25.36 | 25.36 | +0.03 (+0.12%) | 81,643 |
| 4 Dec 2017 | USD | 25.37 | 25.39 | 25.3 | 25.33 | 25.33 | +0.01 (+0.04%) | 17,249 |
| 1 Dec 2017 | USD | 25.34 | 25.35 | 25.22 | 25.32 | 25.32 | +0.1 (+0.40%) | 53,478 |
| 30 Nov 2017 | USD | 25.23 | 25.35 | 25.22 | 25.22 | 25.22 | 0.0 (0.0%) | 13,663 |
| 29 Nov 2017 | USD | 25.33 | 25.33 | 25.22 | 25.22 | 25.22 | -0.09 (-0.36%) | 11,771 |
| 28 Nov 2017 | USD | 25.25 | 25.31 | 25.22 | 25.31 | 25.31 | +0.04 (+0.16%) | 15,896 |
| 27 Nov 2017 | USD | 25.21 | 25.36 | 25.21 | 25.27 | 25.27 | +0.065 (+0.26%) | 25,614 |
| 24 Nov 2017 | USD | 25.23 | 25.23 | 25.205 | 25.205 | 25.205 | -0.025 (-0.10%) | 438 |
| 23 Nov 2017 | USD | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 25.16 | 25.23 | 25.04 | 25.23 | 25.23 | +0.08 (+0.32%) | 26,734 |
| 21 Nov 2017 | USD | 25.17 | 25.2999 | 25.14 | 25.15 | 25.15 | -0.12 (-0.47%) | 14,547 |
| 20 Nov 2017 | USD | 25.16 | 25.31 | 25.16 | 25.2697 | 25.2697 | +0.11 (+0.44%) | 10,658 |
| 17 Nov 2017 | USD | 25.12 | 25.17 | 25.1 | 25.16 | 25.16 | +0.08 (+0.32%) | 13,611 |
| 16 Nov 2017 | USD | 25.07 | 25.16 | 25.03 | 25.08 | 25.08 | +0.04 (+0.16%) | 16,416 |
| 15 Nov 2017 | USD | 25.11 | 25.13 | 25.04 | 25.04 | 25.04 | -0.1 (-0.40%) | 21,744 |
| 14 Nov 2017 | USD | 25.15 | 25.16 | 25.08 | 25.14 | 25.14 | -0.33 (-1.30%) | 12,379 |
| 13 Nov 2017 | USD | 25.45 | 25.5094 | 25.38 | 25.47 | 25.47 | +0.06 (+0.24%) | 7,289 |
| 10 Nov 2017 | USD | 25.37 | 25.49 | 25.37 | 25.41 | 25.41 | +0.04 (+0.16%) | 9,585 |
| 9 Nov 2017 | USD | 25.421 | 25.45 | 25.34 | 25.37 | 25.37 | -0.07 (-0.28%) | 32,464 |
| 8 Nov 2017 | USD | 25.45 | 25.52 | 25.41 | 25.44 | 25.44 | -0.08 (-0.31%) | 16,417 |
| 7 Nov 2017 | USD | 25.43 | 25.52 | 25.41 | 25.52 | 25.52 | +0.09 (+0.35%) | 10,087 |
| 6 Nov 2017 | USD | 25.52 | 25.52 | 25.43 | 25.43 | 25.43 | -0.09 (-0.35%) | 7,807 |
| 3 Nov 2017 | USD | 25.46 | 25.52 | 25.46 | 25.52 | 25.52 | +0.07 (+0.27%) | 10,918 |
| 2 Nov 2017 | USD | 25.43 | 25.461 | 25.41 | 25.4501 | 25.4501 | +0.001 (+0.0%) | 3,525 |
| 1 Nov 2017 | USD | 25.451 | 25.4694 | 25.41 | 25.4496 | 25.4496 | -0.1 (-0.39%) | 8,469 |
| 31 Oct 2017 | USD | 25.41 | 25.55 | 25.41 | 25.55 | 25.55 | +0.1 (+0.39%) | 13,949 |
| 30 Oct 2017 | USD | 25.4 | 25.48 | 25.4 | 25.45 | 25.45 | +0.05 (+0.20%) | 8,178 |
| 27 Oct 2017 | USD | 25.39 | 25.52 | 25.39 | 25.4 | 25.4 | +0.01 (+0.04%) | 12,710 |
