| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2017 | USD | 25.42 | 25.42 | 25.3 | 25.33 | 25.33 | +0.02 (+0.08%) | 8,865 |
| 4 Dec 2017 | USD | 25.23 | 25.4192 | 25.23 | 25.31 | 25.31 | +0.108 (+0.43%) | 12,783 |
| 1 Dec 2017 | USD | 25.3 | 25.399 | 25.1512 | 25.2021 | 25.2021 | -0.028 (-0.11%) | 11,934 |
| 30 Nov 2017 | USD | 25.3 | 25.5383 | 25.23 | 25.23 | 25.23 | -0.04 (-0.16%) | 15,925 |
| 29 Nov 2017 | USD | 25.3 | 25.3 | 25.16 | 25.27 | 25.27 | -0.38 (-1.48%) | 7,973 |
| 28 Nov 2017 | USD | 25.59 | 25.6578 | 25.55 | 25.65 | 25.65 | +0.01 (+0.04%) | 11,427 |
| 27 Nov 2017 | USD | 25.58 | 25.69 | 25.55 | 25.64 | 25.64 | +0.108 (+0.42%) | 11,283 |
| 24 Nov 2017 | USD | 25.6 | 25.6 | 25.5001 | 25.5318 | 25.5318 | -0.098 (-0.38%) | 3,545 |
| 23 Nov 2017 | USD | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 25.55 | 25.65 | 25.4501 | 25.63 | 25.63 | +0.06 (+0.23%) | 9,343 |
| 21 Nov 2017 | USD | 25.41 | 25.67 | 25.41 | 25.57 | 25.57 | +0.14 (+0.55%) | 12,595 |
| 20 Nov 2017 | USD | 25.54 | 25.65 | 25.3998 | 25.43 | 25.43 | -0.15 (-0.59%) | 11,652 |
| 17 Nov 2017 | USD | 25.25 | 25.65 | 25.25 | 25.58 | 25.58 | +0.33 (+1.31%) | 21,834 |
| 16 Nov 2017 | USD | 25.1 | 25.34 | 25.1 | 25.25 | 25.25 | +0.15 (+0.60%) | 15,634 |
| 15 Nov 2017 | USD | 25.11 | 25.2 | 25.06 | 25.1 | 25.1 | -0.01 (-0.04%) | 10,279 |
| 14 Nov 2017 | USD | 25.22 | 25.23 | 25.1 | 25.11 | 25.11 | -0.11 (-0.44%) | 10,410 |
| 13 Nov 2017 | USD | 25.14 | 25.25 | 25.08 | 25.22 | 25.22 | +0.04 (+0.16%) | 12,637 |
| 10 Nov 2017 | USD | 25.17 | 25.2001 | 25.05 | 25.18 | 25.18 | +0.03 (+0.12%) | 18,086 |
| 9 Nov 2017 | USD | 25.09 | 25.23 | 25.08 | 25.15 | 25.15 | -0.01 (-0.04%) | 16,752 |
| 8 Nov 2017 | USD | 25.3 | 25.39 | 25.05 | 25.16 | 25.16 | -0.14 (-0.55%) | 20,371 |
| 7 Nov 2017 | USD | 25.3 | 25.39 | 25.3 | 25.3 | 25.3 | 0.0 (0.0%) | 12,816 |
| 6 Nov 2017 | USD | 25.37 | 25.4108 | 25.3 | 25.3 | 25.3 | -0.17 (-0.67%) | 17,794 |
| 3 Nov 2017 | USD | 25.39 | 25.49 | 25.31 | 25.47 | 25.47 | +0.11 (+0.43%) | 10,342 |
| 2 Nov 2017 | USD | 25.45 | 25.45 | 25.35 | 25.36 | 25.36 | -0.15 (-0.59%) | 7,206 |
| 1 Nov 2017 | USD | 25.44 | 25.51 | 25.36 | 25.51 | 25.51 | -0.09 (-0.35%) | 4,643 |
| 31 Oct 2017 | USD | 25.5 | 25.65 | 25.44 | 25.6 | 25.6 | +0.1 (+0.39%) | 8,027 |
| 30 Oct 2017 | USD | 25.43 | 25.51 | 25.43 | 25.5 | 25.5 | +0.007 (+0.03%) | 8,548 |
| 27 Oct 2017 | USD | 25.54 | 25.54 | 25.42 | 25.4933 | 25.4933 | -0.087 (-0.34%) | 3,556 |
| 26 Oct 2017 | USD | 25.38 | 25.58 | 25.38 | 25.58 | 25.58 | +0.18 (+0.71%) | 11,489 |
| 25 Oct 2017 | USD | 25.38 | 25.61 | 25.3601 | 25.4 | 25.4 | -0.17 (-0.66%) | 7,847 |
