| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2017 | USD | 25.22 | 25.3 | 25.2034 | 25.28 | 25.28 | +0.06 (+0.24%) | 49,156 |
| 6 Dec 2017 | USD | 25.18 | 25.22 | 25.1656 | 25.22 | 25.22 | +0.03 (+0.12%) | 33,476 |
| 5 Dec 2017 | USD | 25.12 | 25.22 | 25.06 | 25.19 | 25.19 | +0.09 (+0.36%) | 51,342 |
| 4 Dec 2017 | USD | 25.08 | 25.13 | 25.0301 | 25.1 | 25.1 | +0.02 (+0.08%) | 59,200 |
| 1 Dec 2017 | USD | 25.08 | 25.08 | 24.944 | 25.08 | 25.08 | +0.1 (+0.40%) | 22,332 |
| 30 Nov 2017 | USD | 24.91 | 25.08 | 24.91 | 24.98 | 24.98 | -0.01 (-0.04%) | 58,228 |
| 29 Nov 2017 | USD | 24.99 | 24.99 | 24.853 | 24.99 | 24.99 | -0.01 (-0.04%) | 50,338 |
| 28 Nov 2017 | USD | 25 | 25 | 24.88 | 25 | 25 | -0.002 (-0.01%) | 41,777 |
| 27 Nov 2017 | USD | 25 | 25.01 | 24.971 | 25.0023 | 25.0023 | +0.002 (+0.01%) | 61,516 |
| 24 Nov 2017 | USD | 25 | 25 | 24.9922 | 25 | 25 | 0.0 (0.0%) | 7,838 |
| 23 Nov 2017 | USD | 25 | 25 | 25 | 25 | 25 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 25 | 25 | 24.95 | 25 | 25 | +0.02 (+0.08%) | 51,964 |
| 21 Nov 2017 | USD | 25 | 25 | 24.98 | 24.98 | 24.98 | -0.02 (-0.08%) | 49,072 |
| 20 Nov 2017 | USD | 24.99 | 25 | 24.9587 | 25 | 25 | 0.0 (0.0%) | 38,358 |
| 17 Nov 2017 | USD | 24.94 | 25 | 24.94 | 25 | 25 | +0.03 (+0.12%) | 37,671 |
| 16 Nov 2017 | USD | 24.97 | 25 | 24.954 | 24.97 | 24.97 | +0.02 (+0.08%) | 25,247 |
| 15 Nov 2017 | USD | 24.94 | 24.98 | 24.88 | 24.95 | 24.95 | -0.02 (-0.08%) | 40,820 |
| 14 Nov 2017 | USD | 24.96 | 24.97 | 24.9 | 24.97 | 24.97 | +0.04 (+0.16%) | 44,407 |
| 13 Nov 2017 | USD | 24.92 | 24.9515 | 24.82 | 24.93 | 24.93 | +0.032 (+0.13%) | 26,269 |
| 10 Nov 2017 | USD | 24.98 | 24.98 | 24.851 | 24.8982 | 24.8982 | -0.052 (-0.21%) | 21,226 |
| 9 Nov 2017 | USD | 24.94 | 24.9799 | 24.9 | 24.95 | 24.95 | -0.029 (-0.12%) | 30,060 |
| 8 Nov 2017 | USD | 24.95 | 24.99 | 24.92 | 24.9794 | 24.9794 | +0.019 (+0.08%) | 17,391 |
| 7 Nov 2017 | USD | 24.94 | 24.96 | 24.88 | 24.96 | 24.96 | +0.02 (+0.08%) | 20,658 |
| 6 Nov 2017 | USD | 24.94 | 24.9599 | 24.87 | 24.94 | 24.94 | +0.03 (+0.12%) | 47,792 |
| 3 Nov 2017 | USD | 24.94 | 24.95 | 24.91 | 24.91 | 24.91 | -0.02 (-0.08%) | 26,527 |
| 2 Nov 2017 | USD | 24.97 | 24.97 | 24.86 | 24.93 | 24.93 | -0.027 (-0.11%) | 28,574 |
| 1 Nov 2017 | USD | 24.93 | 24.9573 | 24.871 | 24.9573 | 24.9573 | +0.007 (+0.03%) | 22,749 |
| 31 Oct 2017 | USD | 24.92 | 24.95 | 24.882 | 24.95 | 24.95 | +0.06 (+0.24%) | 47,445 |
| 30 Oct 2017 | USD | 24.85 | 24.9 | 24.8 | 24.89 | 24.89 | +0.09 (+0.36%) | 29,960 |
| 27 Oct 2017 | USD | 24.79 | 24.86 | 24.7454 | 24.8 | 24.8 | +0.01 (+0.04%) | 111,130 |
