| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2017 | USD | 24.74 | 24.79 | 24.57 | 24.69 | 24.69 | +0.22 (+0.90%) | 9,097 |
| 11 Dec 2017 | USD | 24.37 | 24.6 | 24.36 | 24.47 | 24.47 | -0.15 (-0.61%) | 5,538 |
| 8 Dec 2017 | USD | 24.35 | 24.62 | 24.35 | 24.62 | 24.62 | +0.35 (+1.44%) | 8,570 |
| 7 Dec 2017 | USD | 23.86 | 24.34 | 23.86 | 24.27 | 24.27 | +0.33 (+1.38%) | 8,818 |
| 6 Dec 2017 | USD | 23.84 | 24.1 | 23.83 | 23.94 | 23.94 | +0.18 (+0.76%) | 7,587 |
| 5 Dec 2017 | USD | 23.95 | 23.95 | 23.65 | 23.76 | 23.76 | -0.05 (-0.21%) | 19,073 |
| 4 Dec 2017 | USD | 23.48 | 24.11 | 23.29 | 23.81 | 23.81 | +0.44 (+1.88%) | 16,048 |
| 1 Dec 2017 | USD | 23.96 | 23.96 | 22.88 | 23.37 | 23.37 | -0.43 (-1.81%) | 12,490 |
| 30 Nov 2017 | USD | 24.33 | 24.45 | 23.78 | 23.8 | 23.8 | -0.55 (-2.26%) | 14,776 |
| 29 Nov 2017 | USD | 24.48 | 24.95 | 23.54 | 24.35 | 24.35 | -0.6 (-2.40%) | 27,598 |
| 28 Nov 2017 | USD | 24.98 | 25 | 24.9 | 24.95 | 24.95 | +0.05 (+0.20%) | 14,548 |
| 27 Nov 2017 | USD | 24.69 | 25.24 | 24.69 | 24.9 | 24.9 | +0.25 (+1.01%) | 11,685 |
| 24 Nov 2017 | USD | 24.65 | 24.65 | 24.02 | 24.65 | 24.65 | +0.36 (+1.48%) | 2,893 |
| 23 Nov 2017 | USD | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 23.66 | 24.75 | 23.66 | 24.29 | 24.29 | -0.19 (-0.78%) | 5,822 |
| 21 Nov 2017 | USD | 23.65 | 24.5 | 23.56 | 24.48 | 24.48 | +0.83 (+3.51%) | 7,822 |
| 20 Nov 2017 | USD | 23.6 | 23.65 | 23.5925 | 23.65 | 23.65 | +0.33 (+1.42%) | 2,953 |
| 17 Nov 2017 | USD | 22.96 | 23.35 | 22.74 | 23.32 | 23.32 | +0.13 (+0.56%) | 5,118 |
| 16 Nov 2017 | USD | 22.75 | 23.4 | 22.75 | 23.19 | 23.19 | +0.27 (+1.18%) | 6,132 |
| 15 Nov 2017 | USD | 22.39 | 23 | 22.39 | 22.92 | 22.92 | +0.58 (+2.60%) | 3,974 |
| 14 Nov 2017 | USD | 22.2678 | 22.34 | 22.15 | 22.34 | 22.34 | +0.09 (+0.40%) | 2,914 |
| 13 Nov 2017 | USD | 22.44 | 22.45 | 22.22 | 22.25 | 22.25 | +0.03 (+0.14%) | 3,538 |
| 10 Nov 2017 | USD | 22.11 | 22.22 | 22.11 | 22.22 | 22.22 | +0.1 (+0.45%) | 1,358 |
| 9 Nov 2017 | USD | 22.26 | 22.4099 | 22.11 | 22.12 | 22.12 | -0.05 (-0.23%) | 3,719 |
| 8 Nov 2017 | USD | 22.96 | 22.96 | 22.17 | 22.17 | 22.17 | -0.87 (-3.78%) | 7,283 |
| 7 Nov 2017 | USD | 23.46 | 23.48 | 23.04 | 23.04 | 23.04 | -0.43 (-1.83%) | 1,926 |
| 6 Nov 2017 | USD | 23.44 | 23.52 | 23.3 | 23.47 | 23.47 | +0.06 (+0.26%) | 2,229 |
| 3 Nov 2017 | USD | 24 | 24 | 23.41 | 23.41 | 23.41 | -0.67 (-2.78%) | 6,489 |
| 2 Nov 2017 | USD | 23.59 | 24.08 | 23.5 | 24.08 | 24.08 | +0.36 (+1.52%) | 2,198 |
| 1 Nov 2017 | USD | 24.16 | 24.16 | 23.69 | 23.72 | 23.72 | -0.44 (-1.82%) | 1,920 |
