| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2017 | USD | 25.482 | 25.58 | 25.482 | 25.57 | 25.57 | +0.07 (+0.27%) | 24,356 |
| 6 Dec 2017 | USD | 25.43 | 25.5 | 25.4 | 25.5 | 25.5 | +0.12 (+0.47%) | 27,359 |
| 5 Dec 2017 | USD | 25.37 | 25.4 | 25.3601 | 25.38 | 25.38 | +0.01 (+0.04%) | 36,106 |
| 4 Dec 2017 | USD | 25.35 | 25.37 | 25.3158 | 25.37 | 25.37 | +0.02 (+0.08%) | 28,473 |
| 1 Dec 2017 | USD | 25.29 | 25.35 | 25.27 | 25.35 | 25.35 | +0.08 (+0.32%) | 25,550 |
| 30 Nov 2017 | USD | 25.35 | 25.37 | 25.27 | 25.27 | 25.27 | -0.47 (-1.83%) | 22,800 |
| 29 Nov 2017 | USD | 25.73 | 25.7499 | 25.7 | 25.74 | 25.74 | 0.0 (0.0%) | 42,071 |
| 28 Nov 2017 | USD | 25.7 | 25.7401 | 25.6901 | 25.74 | 25.74 | +0.04 (+0.16%) | 44,860 |
| 27 Nov 2017 | USD | 25.72 | 25.75 | 25.7 | 25.7 | 25.7 | 0.0 (0.0%) | 37,017 |
| 24 Nov 2017 | USD | 25.728 | 25.74 | 25.7 | 25.7 | 25.7 | -0.03 (-0.12%) | 2,558 |
| 23 Nov 2017 | USD | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 25.701 | 25.74 | 25.7 | 25.73 | 25.73 | -0.01 (-0.04%) | 5,858 |
| 21 Nov 2017 | USD | 25.7 | 25.75 | 25.6847 | 25.74 | 25.74 | +0.045 (+0.18%) | 8,349 |
| 20 Nov 2017 | USD | 25.68 | 25.7 | 25.648 | 25.695 | 25.695 | +0.025 (+0.10%) | 27,916 |
| 17 Nov 2017 | USD | 25.5 | 25.68 | 25.49 | 25.67 | 25.67 | +0.174 (+0.68%) | 63,663 |
| 16 Nov 2017 | USD | 25.45 | 25.51 | 25.45 | 25.4958 | 25.4958 | +0.089 (+0.35%) | 143,236 |
| 15 Nov 2017 | USD | 25.45 | 25.5 | 25.38 | 25.407 | 25.407 | -0.023 (-0.09%) | 31,877 |
| 14 Nov 2017 | USD | 25.4062 | 25.43 | 25.4 | 25.43 | 25.43 | +0.021 (+0.08%) | 13,717 |
| 13 Nov 2017 | USD | 25.3801 | 25.43 | 25.37 | 25.4091 | 25.4091 | +0.009 (+0.04%) | 18,844 |
| 10 Nov 2017 | USD | 25.4094 | 25.43 | 25.38 | 25.4 | 25.4 | 0.0 (0.0%) | 14,955 |
| 9 Nov 2017 | USD | 25.39 | 25.42 | 25.37 | 25.4 | 25.4 | 0.0 (0.0%) | 12,469 |
| 8 Nov 2017 | USD | 25.4347 | 25.4347 | 25.36 | 25.4 | 25.4 | -0.04 (-0.16%) | 37,886 |
| 7 Nov 2017 | USD | 25.38 | 25.44 | 25.37 | 25.44 | 25.44 | +0.02 (+0.08%) | 14,507 |
| 6 Nov 2017 | USD | 25.41 | 25.42 | 25.36 | 25.42 | 25.42 | 0.0 (0.0%) | 15,838 |
| 3 Nov 2017 | USD | 25.35 | 25.42 | 25.35 | 25.42 | 25.42 | +0.03 (+0.12%) | 6,553 |
| 2 Nov 2017 | USD | 25.4001 | 25.41 | 25.37 | 25.3902 | 25.3902 | -0.01 (-0.04%) | 16,614 |
| 1 Nov 2017 | USD | 25.39 | 25.42 | 25.38 | 25.4 | 25.4 | 0.0 (0.0%) | 11,043 |
| 31 Oct 2017 | USD | 25.3632 | 25.416 | 25.34 | 25.4 | 25.4 | 0.0 (0.0%) | 15,087 |
| 30 Oct 2017 | USD | 25.371 | 25.42 | 25.37 | 25.4 | 25.4 | +0.025 (+0.10%) | 27,583 |
| 27 Oct 2017 | USD | 25.33 | 25.44 | 25.33 | 25.3746 | 25.3746 | +0.035 (+0.14%) | 29,655 |
