| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2017 | USD | 25.31 | 25.36 | 25.23 | 25.36 | 25.36 | +0.05 (+0.20%) | 19,773 |
| 6 Dec 2017 | USD | 25.2 | 25.31 | 25.19 | 25.31 | 25.31 | +0.11 (+0.44%) | 49,333 |
| 5 Dec 2017 | USD | 25.28 | 25.28 | 25.2 | 25.2 | 25.2 | -0.04 (-0.16%) | 40,460 |
| 4 Dec 2017 | USD | 25.11 | 25.28 | 25.11 | 25.24 | 25.24 | +0.094 (+0.37%) | 66,953 |
| 1 Dec 2017 | USD | 25.1 | 25.2 | 25.07 | 25.1461 | 25.1461 | +0.026 (+0.10%) | 17,249 |
| 30 Nov 2017 | USD | 25.1 | 25.23 | 25.1 | 25.12 | 25.12 | +0.02 (+0.08%) | 36,814 |
| 29 Nov 2017 | USD | 25.18 | 25.18 | 25.0434 | 25.1 | 25.1 | -0.08 (-0.32%) | 28,678 |
| 28 Nov 2017 | USD | 25.12 | 25.23 | 25.1 | 25.18 | 25.18 | 0.0 (0.0%) | 15,669 |
| 27 Nov 2017 | USD | 25.2 | 25.23 | 25.13 | 25.18 | 25.18 | +0.01 (+0.04%) | 16,811 |
| 24 Nov 2017 | USD | 25.15 | 25.18 | 25.09 | 25.17 | 25.17 | +0.01 (+0.04%) | 7,759 |
| 23 Nov 2017 | USD | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 25.1 | 25.19 | 25.0604 | 25.16 | 25.16 | +0.049 (+0.19%) | 19,196 |
| 21 Nov 2017 | USD | 25.09 | 25.1273 | 25.06 | 25.1115 | 25.1115 | -0.015 (-0.06%) | 26,740 |
| 20 Nov 2017 | USD | 25.02 | 25.15 | 25.02 | 25.1268 | 25.1268 | +0.067 (+0.27%) | 20,295 |
| 17 Nov 2017 | USD | 25.06 | 25.06 | 24.985 | 25.06 | 25.06 | +0.06 (+0.24%) | 18,051 |
| 16 Nov 2017 | USD | 24.96 | 25.07 | 24.96 | 25 | 25 | +0.01 (+0.04%) | 30,913 |
| 15 Nov 2017 | USD | 25.06 | 25.0714 | 24.96 | 24.99 | 24.99 | -0.04 (-0.16%) | 22,916 |
| 14 Nov 2017 | USD | 25 | 25.0696 | 25 | 25.03 | 25.03 | -0.026 (-0.10%) | 11,600 |
| 13 Nov 2017 | USD | 25.01 | 25.08 | 24.9733 | 25.0563 | 25.0563 | +0.116 (+0.47%) | 16,911 |
| 10 Nov 2017 | USD | 24.96 | 25 | 24.92 | 24.94 | 24.94 | -0.08 (-0.32%) | 17,930 |
| 9 Nov 2017 | USD | 25.01 | 25.078 | 24.95 | 25.02 | 25.02 | -0.03 (-0.12%) | 29,202 |
| 8 Nov 2017 | USD | 25 | 25.12 | 25 | 25.05 | 25.05 | +0.02 (+0.08%) | 14,154 |
| 7 Nov 2017 | USD | 24.95 | 25.0499 | 24.95 | 25.03 | 25.03 | +0.04 (+0.16%) | 16,292 |
| 6 Nov 2017 | USD | 25 | 25.09 | 24.99 | 24.99 | 24.99 | -0.03 (-0.12%) | 31,593 |
| 3 Nov 2017 | USD | 25.05 | 25.0909 | 25.0199 | 25.02 | 25.02 | -0.02 (-0.08%) | 16,932 |
| 2 Nov 2017 | USD | 25.1 | 25.14 | 25.02 | 25.04 | 25.04 | -0.14 (-0.56%) | 43,724 |
| 1 Nov 2017 | USD | 25.01 | 25.19 | 25.009 | 25.18 | 25.18 | +0.11 (+0.44%) | 67,231 |
| 31 Oct 2017 | USD | 25.05 | 25.09 | 25.011 | 25.07 | 25.07 | +0.01 (+0.04%) | 28,545 |
| 30 Oct 2017 | USD | 25.05 | 25.09 | 25.0304 | 25.06 | 25.06 | +0.05 (+0.20%) | 19,359 |
| 27 Oct 2017 | USD | 24.98 | 25.01 | 24.93 | 25.01 | 25.01 | +0.02 (+0.08%) | 33,725 |
