| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2017 | USD | 25.38 | 25.665 | 25.38 | 25.65 | 25.65 | +0.23 (+0.90%) | 37,479 |
| 6 Dec 2017 | USD | 25.4 | 25.45 | 25.39 | 25.42 | 25.42 | +0.02 (+0.08%) | 8,289 |
| 5 Dec 2017 | USD | 25.38 | 25.49 | 25.35 | 25.4 | 25.4 | +0.01 (+0.04%) | 21,165 |
| 4 Dec 2017 | USD | 25.35 | 25.4046 | 25.3101 | 25.39 | 25.39 | +0.03 (+0.12%) | 23,700 |
| 1 Dec 2017 | USD | 25.28 | 25.36 | 25.28 | 25.36 | 25.36 | +0.08 (+0.32%) | 16,567 |
| 30 Nov 2017 | USD | 25.28 | 25.4 | 25.28 | 25.28 | 25.28 | -0.059 (-0.23%) | 30,830 |
| 29 Nov 2017 | USD | 25.28 | 25.3393 | 25.25 | 25.3393 | 25.3393 | -0.021 (-0.08%) | 15,276 |
| 28 Nov 2017 | USD | 25.39 | 25.39 | 25.29 | 25.36 | 25.36 | +0.03 (+0.12%) | 32,727 |
| 27 Nov 2017 | USD | 25.32 | 25.35 | 25.31 | 25.33 | 25.33 | -0.002 (-0.01%) | 22,626 |
| 24 Nov 2017 | USD | 25.33 | 25.35 | 25.31 | 25.3321 | 25.3321 | +0.002 (+0.01%) | 5,432 |
| 23 Nov 2017 | USD | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 25.27 | 25.33 | 25.26 | 25.33 | 25.33 | +0.05 (+0.20%) | 7,958 |
| 21 Nov 2017 | USD | 25.2501 | 25.29 | 25.24 | 25.28 | 25.28 | +0.02 (+0.08%) | 39,324 |
| 20 Nov 2017 | USD | 25.18 | 25.29 | 25.18 | 25.26 | 25.26 | +0.02 (+0.08%) | 41,962 |
| 17 Nov 2017 | USD | 25.13 | 25.24 | 25.05 | 25.24 | 25.24 | +0.04 (+0.16%) | 17,128 |
| 16 Nov 2017 | USD | 25.12 | 25.2 | 25.12 | 25.2 | 25.2 | +0.052 (+0.21%) | 7,395 |
| 15 Nov 2017 | USD | 25.15 | 25.17 | 25.12 | 25.148 | 25.148 | -0.082 (-0.33%) | 15,918 |
| 14 Nov 2017 | USD | 25.2 | 25.25 | 25.13 | 25.23 | 25.23 | +0.089 (+0.35%) | 62,720 |
| 13 Nov 2017 | USD | 25.14 | 25.1609 | 25.1222 | 25.141 | 25.141 | -0.002 (-0.01%) | 9,976 |
| 10 Nov 2017 | USD | 25.15 | 25.2 | 25.126 | 25.1433 | 25.1433 | -0.057 (-0.23%) | 12,668 |
| 9 Nov 2017 | USD | 25.21 | 25.21 | 25.15 | 25.2 | 25.2 | -0.01 (-0.04%) | 5,964 |
| 8 Nov 2017 | USD | 25.17 | 25.21 | 25.13 | 25.21 | 25.21 | -0.01 (-0.04%) | 11,307 |
| 7 Nov 2017 | USD | 25.14 | 25.22 | 25.14 | 25.22 | 25.22 | +0.059 (+0.24%) | 17,727 |
| 6 Nov 2017 | USD | 25.209 | 25.209 | 25.15 | 25.1607 | 25.1607 | -0.019 (-0.08%) | 13,984 |
| 3 Nov 2017 | USD | 25.17 | 25.22 | 25.11 | 25.18 | 25.18 | +0.05 (+0.20%) | 16,004 |
| 2 Nov 2017 | USD | 25.09 | 25.16 | 25.09 | 25.13 | 25.13 | -0.01 (-0.04%) | 9,212 |
| 1 Nov 2017 | USD | 25.14 | 25.18 | 25.08 | 25.14 | 25.14 | -0.08 (-0.32%) | 20,276 |
| 31 Oct 2017 | USD | 25.27 | 25.27 | 25.11 | 25.22 | 25.22 | 0.0 (0.0%) | 17,378 |
| 30 Oct 2017 | USD | 25.12 | 25.22 | 25.12 | 25.22 | 25.22 | +0.07 (+0.28%) | 11,553 |
| 27 Oct 2017 | USD | 25.22 | 25.22 | 25.11 | 25.15 | 25.15 | -0.08 (-0.32%) | 8,886 |
