| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2017 | USD | 25.88 | 25.94 | 25.68 | 25.9 | 25.9 | 0.0 (0.0%) | 7,994 |
| 6 Dec 2017 | USD | 25.78 | 26.149 | 25.75 | 25.9 | 25.9 | -0.548 (-2.07%) | 28,069 |
| 5 Dec 2017 | USD | 25.6 | 26.4481 | 25.59 | 26.4481 | 26.4481 | +0.748 (+2.91%) | 10,133 |
| 4 Dec 2017 | USD | 25.45 | 25.7 | 25.45 | 25.7 | 25.7 | +0.18 (+0.71%) | 13,611 |
| 1 Dec 2017 | USD | 25.61 | 25.74 | 25.4 | 25.52 | 25.52 | -0.07 (-0.27%) | 5,549 |
| 30 Nov 2017 | USD | 25.55 | 25.743 | 25.55 | 25.5901 | 25.5901 | -0.06 (-0.23%) | 12,624 |
| 29 Nov 2017 | USD | 25.73 | 25.73 | 25.55 | 25.65 | 25.65 | -0.07 (-0.27%) | 7,494 |
| 28 Nov 2017 | USD | 25.6 | 25.72 | 25.56 | 25.72 | 25.72 | -0.02 (-0.08%) | 6,553 |
| 27 Nov 2017 | USD | 25.5808 | 25.75 | 25.5808 | 25.74 | 25.74 | +0.11 (+0.43%) | 8,273 |
| 24 Nov 2017 | USD | 25.62 | 25.63 | 25.381 | 25.63 | 25.63 | +0.01 (+0.04%) | 2,296 |
| 23 Nov 2017 | USD | 25.6202 | 25.6202 | 25.6202 | 25.6202 | 25.6202 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 25.59 | 25.6313 | 25.3329 | 25.6202 | 25.6202 | +0.058 (+0.23%) | 9,126 |
| 21 Nov 2017 | USD | 25.4 | 25.59 | 25.4 | 25.5618 | 25.5618 | +0.042 (+0.16%) | 5,964 |
| 20 Nov 2017 | USD | 25.478 | 25.59 | 25.44 | 25.52 | 25.52 | +0.08 (+0.31%) | 8,016 |
| 17 Nov 2017 | USD | 25.41 | 25.5 | 25.38 | 25.44 | 25.44 | 0.0 (0.0%) | 28,548 |
| 16 Nov 2017 | USD | 25.4 | 25.5 | 25.4 | 25.44 | 25.44 | -0.02 (-0.08%) | 6,301 |
| 15 Nov 2017 | USD | 25.45 | 25.48 | 25.41 | 25.46 | 25.46 | -0.1 (-0.39%) | 4,598 |
| 14 Nov 2017 | USD | 25.52 | 25.58 | 25.4 | 25.56 | 25.56 | -0.05 (-0.20%) | 11,872 |
| 13 Nov 2017 | USD | 25.39 | 25.62 | 25.39 | 25.61 | 25.61 | +0.131 (+0.51%) | 20,735 |
| 10 Nov 2017 | USD | 25.39 | 25.588 | 25.38 | 25.479 | 25.479 | -0.011 (-0.04%) | 6,556 |
| 9 Nov 2017 | USD | 25.58 | 25.59 | 25.461 | 25.49 | 25.49 | -0.06 (-0.23%) | 5,987 |
| 8 Nov 2017 | USD | 25.42 | 25.55 | 25.41 | 25.55 | 25.55 | +0.21 (+0.83%) | 7,861 |
| 7 Nov 2017 | USD | 25.4 | 25.4 | 25.289 | 25.34 | 25.34 | -0.11 (-0.43%) | 5,677 |
| 6 Nov 2017 | USD | 25.46 | 25.48 | 25.3456 | 25.45 | 25.45 | +0.1 (+0.39%) | 8,825 |
| 3 Nov 2017 | USD | 25.28 | 25.46 | 25.28 | 25.35 | 25.35 | +0.03 (+0.12%) | 7,308 |
| 2 Nov 2017 | USD | 25.39 | 25.4 | 25.32 | 25.32 | 25.32 | -0.12 (-0.47%) | 13,620 |
| 1 Nov 2017 | USD | 25.47 | 25.49 | 25.35 | 25.44 | 25.44 | -0.013 (-0.05%) | 5,596 |
| 31 Oct 2017 | USD | 25.38 | 25.49 | 25.38 | 25.4533 | 25.4533 | +0.063 (+0.25%) | 7,401 |
| 30 Oct 2017 | USD | 25.39 | 25.44 | 25.38 | 25.3899 | 25.3899 | +0.04 (+0.16%) | 9,387 |
| 27 Oct 2017 | USD | 25.35 | 25.4 | 25.3 | 25.35 | 25.35 | +0.05 (+0.20%) | 52,220 |
