| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2018 | USD | 24.88 | 25.02 | 24.83 | 24.95 | 24.95 | +0.07 (+0.28%) | 79,555 |
| 2 Jan 2018 | USD | 25.1 | 25.11 | 24.76 | 24.88 | 24.88 | -0.14 (-0.56%) | 52,922 |
| 1 Jan 2018 | USD | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 25.2 | 25.21 | 25.02 | 25.02 | 25.02 | -0.11 (-0.44%) | 32,510 |
| 28 Dec 2017 | USD | 25.23 | 25.23 | 25.13 | 25.13 | 25.13 | -0.03 (-0.12%) | 18,835 |
| 27 Dec 2017 | USD | 25.15 | 25.2 | 25.13 | 25.16 | 25.16 | +0.021 (+0.08%) | 16,518 |
| 26 Dec 2017 | USD | 25.17 | 25.17 | 25.105 | 25.139 | 25.139 | +0.125 (+0.50%) | 27,014 |
| 25 Dec 2017 | USD | 25.0138 | 25.0138 | 25.0138 | 25.0138 | 25.0138 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 25.21 | 25.21 | 25 | 25.0138 | 25.0138 | -0.146 (-0.58%) | 51,487 |
| 21 Dec 2017 | USD | 25.2 | 25.2 | 25.15 | 25.16 | 25.16 | +0.06 (+0.24%) | 30,501 |
| 20 Dec 2017 | USD | 25.15 | 25.18 | 25.1 | 25.1 | 25.1 | -0.07 (-0.28%) | 56,780 |
| 19 Dec 2017 | USD | 25.23 | 25.23 | 25.17 | 25.17 | 25.17 | -0.06 (-0.24%) | 38,003 |
| 18 Dec 2017 | USD | 25.33 | 25.35 | 25.21 | 25.23 | 25.23 | -0.06 (-0.24%) | 79,062 |
| 15 Dec 2017 | USD | 25.46 | 25.46 | 25.29 | 25.29 | 25.29 | -0.1 (-0.39%) | 36,189 |
| 14 Dec 2017 | USD | 25.37 | 25.41 | 25.312 | 25.39 | 25.39 | +0.11 (+0.44%) | 42,850 |
| 13 Dec 2017 | USD | 25.41 | 25.41 | 25.2 | 25.28 | 25.28 | -0.07 (-0.28%) | 38,513 |
| 12 Dec 2017 | USD | 25.42 | 25.42 | 25.27 | 25.3499 | 25.3499 | -0.28 (-1.09%) | 39,207 |
| 11 Dec 2017 | USD | 25.69 | 25.69 | 25.6039 | 25.63 | 25.63 | -0.035 (-0.14%) | 45,787 |
| 8 Dec 2017 | USD | 25.665 | 25.69 | 25.6342 | 25.665 | 25.665 | +0.015 (+0.06%) | 23,313 |
| 7 Dec 2017 | USD | 25.5 | 25.6899 | 25.5 | 25.65 | 25.65 | +0.13 (+0.51%) | 70,782 |
| 6 Dec 2017 | USD | 25.49 | 25.52 | 25.48 | 25.52 | 25.52 | +0.05 (+0.20%) | 97,109 |
| 5 Dec 2017 | USD | 25.47 | 25.47 | 25.4079 | 25.47 | 25.47 | +0.03 (+0.12%) | 51,039 |
| 4 Dec 2017 | USD | 25.33 | 25.4753 | 25.32 | 25.44 | 25.44 | +0.143 (+0.57%) | 97,688 |
| 1 Dec 2017 | USD | 25.33 | 25.33 | 25.24 | 25.297 | 25.297 | +0.067 (+0.27%) | 53,023 |
| 30 Nov 2017 | USD | 25.33 | 25.43 | 25.2 | 25.23 | 25.23 | -0.04 (-0.16%) | 84,376 |
| 29 Nov 2017 | USD | 25.47 | 25.47 | 25.27 | 25.27 | 25.27 | -0.16 (-0.63%) | 28,435 |
| 28 Nov 2017 | USD | 25.44 | 25.46 | 25.32 | 25.43 | 25.43 | +0.032 (+0.13%) | 39,136 |
| 27 Nov 2017 | USD | 25.43 | 25.44 | 25.328 | 25.398 | 25.398 | -0.039 (-0.15%) | 44,625 |
| 24 Nov 2017 | USD | 25.35 | 25.4371 | 25.3116 | 25.4371 | 25.4371 | +0.087 (+0.34%) | 5,013 |
| 23 Nov 2017 | USD | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.0 (0.0%) | 0 |
