| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2017 | USD | 29.06 | 29.175 | 29.06 | 29.1456 | 29.1456 | +0.046 (+0.16%) | 9,726 |
| 7 Dec 2017 | USD | 29.4 | 29.4241 | 28.91 | 29.1 | 29.1 | -0.28 (-0.95%) | 41,369 |
| 6 Dec 2017 | USD | 29.4 | 29.54 | 29.311 | 29.38 | 29.38 | +0.02 (+0.07%) | 9,058 |
| 5 Dec 2017 | USD | 29.09 | 29.4599 | 29.0765 | 29.36 | 29.36 | +0.25 (+0.86%) | 19,440 |
| 4 Dec 2017 | USD | 29.15 | 29.32 | 28.91 | 29.11 | 29.11 | -0.06 (-0.21%) | 21,739 |
| 1 Dec 2017 | USD | 29.12 | 29.35 | 28.9388 | 29.17 | 29.17 | +0.06 (+0.21%) | 12,491 |
| 30 Nov 2017 | USD | 29.19 | 29.38 | 29.05 | 29.11 | 29.11 | -0.08 (-0.27%) | 15,237 |
| 29 Nov 2017 | USD | 29.11 | 29.2 | 28.9 | 29.19 | 29.19 | -0.07 (-0.24%) | 13,268 |
| 28 Nov 2017 | USD | 29.25 | 29.3199 | 29.03 | 29.26 | 29.26 | -0.14 (-0.48%) | 11,668 |
| 27 Nov 2017 | USD | 29.28 | 29.43 | 29.14 | 29.4 | 29.4 | -0.09 (-0.31%) | 13,940 |
| 24 Nov 2017 | USD | 29.21 | 29.54 | 28.9861 | 29.49 | 29.49 | +0.27 (+0.92%) | 10,346 |
| 23 Nov 2017 | USD | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 28.86 | 29.53 | 28.86 | 29.22 | 29.22 | +0.342 (+1.19%) | 18,069 |
| 21 Nov 2017 | USD | 28.7 | 28.95 | 28.7 | 28.8777 | 28.8777 | +0.038 (+0.13%) | 10,111 |
| 20 Nov 2017 | USD | 28.79 | 28.93 | 28.78 | 28.84 | 28.84 | +0.06 (+0.21%) | 38,874 |
| 17 Nov 2017 | USD | 28.7 | 28.78 | 28.49 | 28.78 | 28.78 | -0.243 (-0.84%) | 18,413 |
| 16 Nov 2017 | USD | 28.89 | 29.1 | 28.89 | 29.0234 | 29.0234 | +0.131 (+0.45%) | 40,562 |
| 15 Nov 2017 | USD | 28.88 | 28.9399 | 28.7866 | 28.8923 | 28.8923 | +0.052 (+0.18%) | 49,321 |
| 14 Nov 2017 | USD | 28.84 | 28.94 | 28.75 | 28.84 | 28.84 | -0.08 (-0.28%) | 21,281 |
| 13 Nov 2017 | USD | 28.99 | 28.99 | 28.77 | 28.92 | 28.92 | +0.22 (+0.77%) | 22,469 |
| 10 Nov 2017 | USD | 28.81 | 28.85 | 28.7 | 28.7 | 28.7 | -0.219 (-0.76%) | 25,115 |
| 9 Nov 2017 | USD | 28.97 | 28.98 | 28.77 | 28.9192 | 28.9192 | -0.172 (-0.59%) | 27,942 |
| 8 Nov 2017 | USD | 28.98 | 29.18 | 28.98 | 29.091 | 29.091 | +0.011 (+0.04%) | 25,273 |
| 7 Nov 2017 | USD | 28.98 | 29.08 | 28.954 | 29.08 | 29.08 | +0.08 (+0.28%) | 35,699 |
| 6 Nov 2017 | USD | 29.06 | 29.07 | 28.9499 | 29 | 29 | 0.0 (0.0%) | 32,072 |
| 3 Nov 2017 | USD | 28.85 | 29 | 28.781 | 29 | 29 | +0.19 (+0.66%) | 18,553 |
| 2 Nov 2017 | USD | 28.83 | 29.06 | 28.67 | 28.81 | 28.81 | -0.06 (-0.21%) | 20,262 |
| 1 Nov 2017 | USD | 29.01 | 29.1102 | 28.87 | 28.87 | 28.87 | -0.25 (-0.86%) | 15,318 |
| 31 Oct 2017 | USD | 28.97 | 29.14 | 28.93 | 29.12 | 29.12 | +0.16 (+0.55%) | 69,384 |
| 30 Oct 2017 | USD | 28.8201 | 28.98 | 28.82 | 28.96 | 28.96 | +0.096 (+0.33%) | 6,544 |
