| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2017 | USD | 25.66 | 25.7438 | 25.5944 | 25.73 | 25.73 | +0.08 (+0.31%) | 52,050 |
| 4 Dec 2017 | USD | 25.64 | 25.795 | 25.61 | 25.65 | 25.65 | +0.06 (+0.23%) | 63,535 |
| 1 Dec 2017 | USD | 25.45 | 25.63 | 25.45 | 25.59 | 25.59 | +0.18 (+0.71%) | 52,878 |
| 30 Nov 2017 | USD | 25.47 | 25.51 | 25.36 | 25.41 | 25.41 | +0.05 (+0.20%) | 56,681 |
| 29 Nov 2017 | USD | 25.54 | 25.6216 | 25.36 | 25.36 | 25.36 | -0.35 (-1.36%) | 61,937 |
| 28 Nov 2017 | USD | 25.76 | 25.7988 | 25.7 | 25.71 | 25.71 | +0.01 (+0.04%) | 46,639 |
| 27 Nov 2017 | USD | 25.81 | 25.86 | 25.68 | 25.7 | 25.7 | -0.04 (-0.16%) | 146,259 |
| 24 Nov 2017 | USD | 25.73 | 25.7622 | 25.6201 | 25.74 | 25.74 | -0.06 (-0.23%) | 11,807 |
| 23 Nov 2017 | USD | 25.8 | 25.8 | 25.8 | 25.8 | 25.8 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 25.76 | 25.8 | 25.6301 | 25.8 | 25.8 | +0.15 (+0.58%) | 24,508 |
| 21 Nov 2017 | USD | 25.71 | 25.8 | 25.65 | 25.65 | 25.65 | -0.05 (-0.19%) | 49,903 |
| 20 Nov 2017 | USD | 25.59 | 25.75 | 25.59 | 25.7 | 25.7 | +0.03 (+0.12%) | 47,096 |
| 17 Nov 2017 | USD | 25.49 | 25.68 | 25.39 | 25.67 | 25.67 | +0.09 (+0.35%) | 121,121 |
| 16 Nov 2017 | USD | 25.49 | 25.6365 | 25.49 | 25.58 | 25.58 | +0.17 (+0.67%) | 40,022 |
| 15 Nov 2017 | USD | 25.45 | 25.4955 | 25.41 | 25.41 | 25.41 | -0.04 (-0.16%) | 45,389 |
| 14 Nov 2017 | USD | 25.59 | 25.6 | 25.45 | 25.45 | 25.45 | -0.16 (-0.62%) | 41,393 |
| 13 Nov 2017 | USD | 25.61 | 25.64 | 25.55 | 25.61 | 25.61 | -0.04 (-0.16%) | 41,075 |
| 10 Nov 2017 | USD | 25.63 | 25.69 | 25.56 | 25.65 | 25.65 | -0.05 (-0.19%) | 29,274 |
| 9 Nov 2017 | USD | 25.52 | 25.71 | 25.52 | 25.7 | 25.7 | -0.05 (-0.19%) | 42,148 |
| 8 Nov 2017 | USD | 25.47 | 25.78 | 25.4101 | 25.75 | 25.75 | +0.28 (+1.10%) | 109,558 |
| 7 Nov 2017 | USD | 25.44 | 25.49 | 25.37 | 25.47 | 25.47 | +0.03 (+0.12%) | 51,886 |
| 6 Nov 2017 | USD | 25.49 | 25.49 | 25.35 | 25.44 | 25.44 | -0.03 (-0.12%) | 36,041 |
| 3 Nov 2017 | USD | 25.45 | 25.47 | 25.3601 | 25.47 | 25.47 | +0.06 (+0.24%) | 26,891 |
| 2 Nov 2017 | USD | 25.32 | 25.45 | 25.3 | 25.41 | 25.41 | +0.04 (+0.16%) | 117,296 |
| 1 Nov 2017 | USD | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 0.0 (0.0%) | 0 |
| 31 Oct 2017 | USD | 25.44 | 25.44 | 25.31 | 25.37 | 25.37 | -0.07 (-0.28%) | 121,724 |
| 30 Oct 2017 | USD | 25.43 | 25.53 | 25.42 | 25.44 | 25.44 | -0.02 (-0.08%) | 60,816 |
| 27 Oct 2017 | USD | 25.46 | 25.55 | 25.42 | 25.46 | 25.46 | -0.06 (-0.24%) | 52,455 |
| 26 Oct 2017 | USD | 25.35 | 25.52 | 25.32 | 25.52 | 25.52 | +0.12 (+0.47%) | 77,637 |
| 25 Oct 2017 | USD | 25.43 | 25.4999 | 25.25 | 25.4 | 25.4 | -0.16 (-0.63%) | 118,496 |
