| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2017 | USD | 25.43 | 25.43 | 25.12 | 25.13 | 25.13 | +0.07 (+0.28%) | 8,505 |
| 6 Dec 2017 | USD | 25.1 | 25.1494 | 25.02 | 25.06 | 25.06 | -0.08 (-0.32%) | 8,772 |
| 5 Dec 2017 | USD | 25.16 | 25.19 | 25.1 | 25.14 | 25.14 | -0.01 (-0.04%) | 5,853 |
| 4 Dec 2017 | USD | 25.19 | 25.229 | 25.04 | 25.15 | 25.15 | +0.12 (+0.48%) | 15,188 |
| 1 Dec 2017 | USD | 24.97 | 25.0699 | 24.77 | 25.03 | 25.03 | +0.24 (+0.97%) | 14,943 |
| 30 Nov 2017 | USD | 25.15 | 25.43 | 24.58 | 24.79 | 24.79 | -0.36 (-1.43%) | 70,418 |
| 29 Nov 2017 | USD | 25.21 | 25.24 | 25.13 | 25.15 | 25.15 | -0.06 (-0.24%) | 31,440 |
| 28 Nov 2017 | USD | 25.3972 | 25.3972 | 25.14 | 25.21 | 25.21 | -0.04 (-0.16%) | 20,041 |
| 27 Nov 2017 | USD | 25.36 | 25.4399 | 25.25 | 25.25 | 25.25 | -0.19 (-0.75%) | 13,394 |
| 24 Nov 2017 | USD | 25.42 | 25.45 | 25.4057 | 25.44 | 25.44 | +0.03 (+0.12%) | 4,192 |
| 23 Nov 2017 | USD | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 25.36 | 25.41 | 25.3328 | 25.41 | 25.41 | +0.11 (+0.43%) | 4,150 |
| 21 Nov 2017 | USD | 25.28 | 25.36 | 25.21 | 25.3 | 25.3 | -0.475 (-1.84%) | 7,344 |
| 20 Nov 2017 | USD | 25.89 | 25.89 | 25.72 | 25.7748 | 25.7748 | -0.085 (-0.33%) | 12,201 |
| 17 Nov 2017 | USD | 25.82 | 25.86 | 25.71 | 25.86 | 25.86 | +0.03 (+0.12%) | 10,358 |
| 16 Nov 2017 | USD | 25.74 | 25.83 | 25.61 | 25.83 | 25.83 | +0.096 (+0.37%) | 10,688 |
| 15 Nov 2017 | USD | 25.54 | 25.74 | 25.5 | 25.734 | 25.734 | +0.124 (+0.48%) | 18,104 |
| 14 Nov 2017 | USD | 25.79 | 25.8 | 25.51 | 25.61 | 25.61 | -0.14 (-0.54%) | 28,909 |
| 13 Nov 2017 | USD | 25.82 | 25.82 | 25.74 | 25.75 | 25.75 | -0.03 (-0.12%) | 10,099 |
| 10 Nov 2017 | USD | 25.68 | 25.8199 | 25.68 | 25.78 | 25.78 | +0.02 (+0.08%) | 13,688 |
| 9 Nov 2017 | USD | 25.79 | 25.81 | 25.69 | 25.76 | 25.76 | -0.02 (-0.08%) | 14,517 |
| 8 Nov 2017 | USD | 25.78 | 25.79 | 25.68 | 25.78 | 25.78 | +0.02 (+0.08%) | 7,654 |
| 7 Nov 2017 | USD | 25.74 | 25.7597 | 25.7257 | 25.7597 | 25.7597 | +0.02 (+0.08%) | 2,966 |
| 6 Nov 2017 | USD | 25.74 | 25.76 | 25.66 | 25.74 | 25.74 | +0.01 (+0.04%) | 35,055 |
| 3 Nov 2017 | USD | 25.73 | 25.74 | 25.73 | 25.73 | 25.73 | +0.05 (+0.19%) | 3,722 |
| 2 Nov 2017 | USD | 25.77 | 25.77 | 25.68 | 25.68 | 25.68 | -0.086 (-0.33%) | 12,907 |
| 1 Nov 2017 | USD | 25.74 | 25.79 | 25.74 | 25.7658 | 25.7658 | +0.116 (+0.45%) | 6,129 |
| 31 Oct 2017 | USD | 25.74 | 25.74 | 25.65 | 25.65 | 25.65 | -0.01 (-0.04%) | 12,253 |
| 30 Oct 2017 | USD | 25.734 | 25.75 | 25.66 | 25.66 | 25.66 | -0.05 (-0.19%) | 22,899 |
| 27 Oct 2017 | USD | 25.8 | 25.8 | 25.71 | 25.71 | 25.71 | -0.06 (-0.23%) | 7,982 |
