| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2017 | USD | 24.18 | 24.2 | 23.92 | 24.03 | 24.03 | -0.02 (-0.08%) | 2,323,060 |
| 27 Nov 2017 | USD | 24.28 | 24.28 | 23.96 | 24.05 | 24.05 | -0.55 (-2.24%) | 3,022,676 |
| 24 Nov 2017 | USD | 24.71 | 24.72 | 24.55 | 24.6 | 24.6 | +0.5 (+2.07%) | 1,373,517 |
| 23 Nov 2017 | USD | 24.1 | 24.1 | 24.1 | 24.1 | 24.1 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 24.27 | 24.39 | 24.05 | 24.1 | 24.1 | -0.58 (-2.35%) | 2,784,227 |
| 21 Nov 2017 | USD | 24.39 | 24.72 | 24.39 | 24.68 | 24.68 | +0.55 (+2.28%) | 3,257,685 |
| 20 Nov 2017 | USD | 23.96 | 24.2375 | 23.92 | 24.13 | 24.13 | +0.12 (+0.50%) | 2,027,865 |
| 17 Nov 2017 | USD | 24.08 | 24.17 | 23.93 | 24.01 | 24.01 | -0.19 (-0.79%) | 1,911,818 |
| 16 Nov 2017 | USD | 24.09 | 24.29 | 23.965 | 24.2 | 24.2 | +0.57 (+2.41%) | 2,226,920 |
| 15 Nov 2017 | USD | 23.49 | 23.81 | 23.32 | 23.63 | 23.63 | -0.31 (-1.29%) | 3,036,487 |
| 14 Nov 2017 | USD | 24.01 | 24.01 | 23.69 | 23.94 | 23.94 | +0.08 (+0.34%) | 3,789,156 |
| 13 Nov 2017 | USD | 23.56 | 23.95 | 23.51 | 23.86 | 23.86 | -0.14 (-0.58%) | 3,242,326 |
| 10 Nov 2017 | USD | 23.71 | 24.05 | 23.64 | 24 | 24 | +0.6 (+2.56%) | 2,941,281 |
| 9 Nov 2017 | USD | 23.79 | 23.85 | 23.01 | 23.4 | 23.4 | -1.28 (-5.19%) | 9,836,480 |
| 8 Nov 2017 | USD | 24.3 | 24.73 | 24.24 | 24.68 | 24.68 | +0.27 (+1.11%) | 3,412,629 |
| 7 Nov 2017 | USD | 24.29 | 24.48 | 24.22 | 24.41 | 24.41 | -0.37 (-1.49%) | 5,084,795 |
| 6 Nov 2017 | USD | 24.37 | 24.8 | 24.36 | 24.78 | 24.78 | +0.2 (+0.81%) | 4,923,263 |
| 3 Nov 2017 | USD | 24.36 | 24.58 | 24.18 | 24.58 | 24.58 | +0.61 (+2.54%) | 4,227,620 |
| 2 Nov 2017 | USD | 23.63 | 23.98 | 23.59 | 23.97 | 23.97 | +0.19 (+0.80%) | 3,402,115 |
| 1 Nov 2017 | USD | 23.81 | 24 | 23.58 | 23.78 | 23.78 | +0.21 (+0.89%) | 3,976,325 |
| 31 Oct 2017 | USD | 23.48 | 23.64 | 23.4 | 23.57 | 23.57 | +0.02 (+0.08%) | 4,376,089 |
| 30 Oct 2017 | USD | 23.74 | 23.97 | 23.45 | 23.55 | 23.55 | +0.26 (+1.12%) | 5,155,571 |
| 27 Oct 2017 | USD | 23.08 | 23.37 | 22.8 | 23.29 | 23.29 | +0.21 (+0.91%) | 5,045,530 |
| 26 Oct 2017 | USD | 22.5 | 23.34 | 22.48 | 23.08 | 23.08 | +2.18 (+10.43%) | 9,177,940 |
| 25 Oct 2017 | USD | 21.18 | 21.365 | 20.64 | 20.9 | 20.9 | -0.21 (-0.99%) | 4,857,701 |
| 24 Oct 2017 | USD | 20.94 | 21.15 | 20.82 | 21.11 | 21.11 | +0.4 (+1.93%) | 4,904,272 |
| 23 Oct 2017 | USD | 20.26 | 20.91 | 20.21 | 20.71 | 20.71 | +0.79 (+3.97%) | 5,981,773 |
| 20 Oct 2017 | USD | 19.87 | 20 | 19.77 | 19.92 | 19.92 | +0.17 (+0.86%) | 2,848,974 |
| 19 Oct 2017 | USD | 19.46 | 19.77 | 19.33 | 19.75 | 19.75 | -0.12 (-0.60%) | 3,156,973 |
| 18 Oct 2017 | USD | 20.17 | 20.18 | 19.68 | 19.87 | 19.87 | -0.2 (-1.00%) | 4,145,316 |
