| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2017 | USD | 24.92 | 25.5 | 24.84 | 25.1 | 25.1 | +0.27 (+1.09%) | 484,510 |
| 14 Dec 2017 | USD | 25.25 | 25.32 | 24.33 | 24.83 | 24.83 | -0.39 (-1.55%) | 281,241 |
| 13 Dec 2017 | USD | 22.38 | 25.409 | 22.38 | 25.22 | 25.22 | +2.83 (+12.64%) | 447,258 |
| 12 Dec 2017 | USD | 23.41 | 24.26 | 22.27 | 22.39 | 22.39 | -0.9 (-3.86%) | 285,412 |
| 11 Dec 2017 | USD | 25.41 | 25.82 | 22.66 | 23.29 | 23.29 | -2.11 (-8.31%) | 405,061 |
| 8 Dec 2017 | USD | 26.2 | 26.76 | 25.23 | 25.4 | 25.4 | -0.81 (-3.09%) | 193,886 |
| 7 Dec 2017 | USD | 24.71 | 26.32 | 24.32 | 26.21 | 26.21 | +1.46 (+5.90%) | 210,130 |
| 6 Dec 2017 | USD | 24.09 | 24.845 | 22.31 | 24.75 | 24.75 | +0.58 (+2.40%) | 398,979 |
| 5 Dec 2017 | USD | 24.33 | 24.46 | 23.531 | 24.17 | 24.17 | -0.15 (-0.62%) | 171,558 |
| 4 Dec 2017 | USD | 25.64 | 25.67 | 24.18 | 24.32 | 24.32 | -1.01 (-3.99%) | 163,126 |
| 1 Dec 2017 | USD | 25.36 | 25.7 | 24.56 | 25.33 | 25.33 | -0.07 (-0.28%) | 95,959 |
| 30 Nov 2017 | USD | 25.77 | 26.04 | 24.59 | 25.4 | 25.4 | -0.34 (-1.32%) | 385,989 |
| 29 Nov 2017 | USD | 26.27 | 27.2 | 25.66 | 25.74 | 25.74 | -0.54 (-2.05%) | 193,227 |
| 28 Nov 2017 | USD | 25.62 | 26.75 | 25.5 | 26.28 | 26.28 | +0.78 (+3.06%) | 116,513 |
| 27 Nov 2017 | USD | 25.1 | 25.64 | 24.65 | 25.5 | 25.5 | +0.46 (+1.84%) | 98,691 |
| 24 Nov 2017 | USD | 25.1 | 25.5 | 24.91 | 25.04 | 25.04 | +0.12 (+0.48%) | 30,012 |
| 23 Nov 2017 | USD | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 25.04 | 25.64 | 24.52 | 24.92 | 24.92 | -0.13 (-0.52%) | 154,077 |
| 21 Nov 2017 | USD | 24.65 | 25.23 | 24.45 | 25.05 | 25.05 | +0.62 (+2.54%) | 125,956 |
| 20 Nov 2017 | USD | 24.59 | 24.86 | 24.27 | 24.43 | 24.43 | -0.2 (-0.81%) | 87,174 |
| 17 Nov 2017 | USD | 24.27 | 25.07 | 23.3401 | 24.63 | 24.63 | +0.72 (+3.01%) | 213,640 |
| 16 Nov 2017 | USD | 24.49 | 25.12 | 23.85 | 23.91 | 23.91 | -0.47 (-1.93%) | 194,459 |
| 15 Nov 2017 | USD | 24.3 | 24.96 | 23.55 | 24.38 | 24.38 | -0.04 (-0.16%) | 213,474 |
| 14 Nov 2017 | USD | 25.22 | 26.19 | 23.09 | 24.42 | 24.42 | -0.77 (-3.06%) | 555,929 |
| 13 Nov 2017 | USD | 27.18 | 27.2736 | 24.31 | 25.19 | 25.19 | -2.37 (-8.60%) | 510,322 |
| 10 Nov 2017 | USD | 26.4 | 27.58 | 26.252 | 27.56 | 27.56 | +1.12 (+4.24%) | 170,744 |
| 9 Nov 2017 | USD | 26.99 | 27.56 | 26.01 | 26.44 | 26.44 | -0.81 (-2.97%) | 163,875 |
| 8 Nov 2017 | USD | 27.84 | 28.42 | 26.3 | 27.25 | 27.25 | -0.73 (-2.61%) | 240,288 |
| 7 Nov 2017 | USD | 30.64 | 30.64 | 27.8 | 27.98 | 27.98 | -1.51 (-5.12%) | 234,924 |
| 6 Nov 2017 | USD | 30.46 | 33.76 | 28.85 | 29.49 | 29.49 | +0.57 (+1.97%) | 714,548 |
