| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2017 | USD | 29.56 | 29.56 | 27.88 | 28.17 | 28.17 | -1.34 (-4.54%) | 45,515 |
| 18 Dec 2017 | USD | 29.85 | 30.85 | 28.55 | 29.51 | 29.51 | -0.3 (-1.01%) | 64,351 |
| 15 Dec 2017 | USD | 28.75 | 29.92 | 28.52 | 29.81 | 29.81 | +1.04 (+3.61%) | 110,598 |
| 14 Dec 2017 | USD | 28.82 | 28.9199 | 28.28 | 28.77 | 28.77 | -0.07 (-0.24%) | 30,961 |
| 13 Dec 2017 | USD | 28.82 | 28.93 | 28.5 | 28.84 | 28.84 | +0.07 (+0.24%) | 47,538 |
| 12 Dec 2017 | USD | 28.75 | 29.055 | 28.64 | 28.77 | 28.77 | -0.08 (-0.28%) | 34,076 |
| 11 Dec 2017 | USD | 28.79 | 29.4 | 28.38 | 28.85 | 28.85 | 0.0 (0.0%) | 34,172 |
| 8 Dec 2017 | USD | 29.13 | 29.21 | 28.75 | 28.85 | 28.85 | 0.0 (0.0%) | 20,737 |
| 7 Dec 2017 | USD | 29.07 | 29.24 | 28.54 | 28.85 | 28.85 | -0.32 (-1.10%) | 50,602 |
| 6 Dec 2017 | USD | 28.5 | 29.61 | 28.22 | 29.17 | 29.17 | +0.66 (+2.31%) | 42,622 |
| 5 Dec 2017 | USD | 28.43 | 28.6 | 27.87 | 28.51 | 28.51 | +0.08 (+0.28%) | 39,796 |
| 4 Dec 2017 | USD | 28.19 | 28.43 | 27.55 | 28.43 | 28.43 | +0.55 (+1.97%) | 28,119 |
| 1 Dec 2017 | USD | 27.9 | 27.91 | 27.22 | 27.88 | 27.88 | -0.03 (-0.11%) | 34,143 |
| 30 Nov 2017 | USD | 28.73 | 28.98 | 27.52 | 27.91 | 27.91 | -0.86 (-2.99%) | 105,049 |
| 29 Nov 2017 | USD | 27.81 | 28.98 | 27.42 | 28.77 | 28.77 | +0.9 (+3.23%) | 61,247 |
| 28 Nov 2017 | USD | 27.35 | 27.9 | 26.322 | 27.87 | 27.87 | +0.67 (+2.46%) | 35,344 |
| 27 Nov 2017 | USD | 26.91 | 27.25 | 26.9 | 27.2 | 27.2 | +0.28 (+1.04%) | 25,603 |
| 24 Nov 2017 | USD | 26.53 | 26.96 | 26.42 | 26.92 | 26.92 | +0.06 (+0.22%) | 8,829 |
| 23 Nov 2017 | USD | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 26.98 | 26.98 | 26.71 | 26.86 | 26.86 | -0.13 (-0.48%) | 23,673 |
| 21 Nov 2017 | USD | 26.79 | 27 | 26.32 | 26.99 | 26.99 | +0.3 (+1.12%) | 38,919 |
| 20 Nov 2017 | USD | 26.45 | 26.715 | 26.35 | 26.69 | 26.69 | +0.04 (+0.15%) | 23,367 |
| 17 Nov 2017 | USD | 26.07 | 26.7 | 25.94 | 26.65 | 26.65 | +0.39 (+1.49%) | 31,576 |
| 16 Nov 2017 | USD | 26 | 26.7 | 25.91 | 26.26 | 26.26 | +0.37 (+1.43%) | 31,357 |
| 15 Nov 2017 | USD | 25.51 | 26 | 25.51 | 25.89 | 25.89 | +0.25 (+0.98%) | 26,003 |
| 14 Nov 2017 | USD | 25.51 | 25.7 | 25.415 | 25.64 | 25.64 | +0.24 (+0.94%) | 18,171 |
| 13 Nov 2017 | USD | 25.33 | 25.67 | 25.12 | 25.4 | 25.4 | -0.21 (-0.82%) | 16,101 |
| 10 Nov 2017 | USD | 25.51 | 25.885 | 25.33 | 25.61 | 25.61 | -0.04 (-0.16%) | 22,632 |
| 9 Nov 2017 | USD | 25.77 | 25.86 | 25.51 | 25.65 | 25.65 | -0.2 (-0.77%) | 14,170 |
| 8 Nov 2017 | USD | 25.44 | 25.96 | 25.33 | 25.85 | 25.85 | +0.38 (+1.49%) | 38,477 |
