| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2017 | USD | 25.45 | 25.48 | 25.4 | 25.42 | 25.42 | -0.06 (-0.24%) | 20,909 |
| 6 Dec 2017 | USD | 25.33 | 25.48 | 25.31 | 25.48 | 25.48 | +0.07 (+0.28%) | 37,810 |
| 5 Dec 2017 | USD | 25.34 | 25.43 | 25.22 | 25.41 | 25.41 | +0.06 (+0.24%) | 34,431 |
| 4 Dec 2017 | USD | 25.24 | 25.39 | 25.24 | 25.35 | 25.35 | +0.13 (+0.52%) | 56,529 |
| 1 Dec 2017 | USD | 25.24 | 25.24 | 25.0804 | 25.22 | 25.22 | +0.13 (+0.52%) | 12,731 |
| 30 Nov 2017 | USD | 25.1 | 25.2164 | 25.0891 | 25.09 | 25.09 | -0.03 (-0.12%) | 26,423 |
| 29 Nov 2017 | USD | 25.06 | 25.16 | 25.06 | 25.12 | 25.12 | -0.27 (-1.06%) | 77,526 |
| 28 Nov 2017 | USD | 25.44 | 25.44 | 25.3 | 25.39 | 25.39 | +0.09 (+0.36%) | 27,625 |
| 27 Nov 2017 | USD | 25.36 | 25.43 | 25.3 | 25.3 | 25.3 | -0.07 (-0.28%) | 19,584 |
| 24 Nov 2017 | USD | 25.31 | 25.37 | 25.3001 | 25.37 | 25.37 | +0.09 (+0.36%) | 2,730 |
| 23 Nov 2017 | USD | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 25.31 | 25.3799 | 25.27 | 25.28 | 25.28 | -0.04 (-0.16%) | 11,471 |
| 21 Nov 2017 | USD | 25.41 | 25.41 | 25.31 | 25.32 | 25.32 | -0.05 (-0.20%) | 15,155 |
| 20 Nov 2017 | USD | 25.26 | 25.42 | 25.26 | 25.37 | 25.37 | +0.07 (+0.28%) | 23,051 |
| 17 Nov 2017 | USD | 25.23 | 25.3 | 25.187 | 25.3 | 25.3 | +0.13 (+0.52%) | 17,554 |
| 16 Nov 2017 | USD | 25.21 | 25.25 | 25.17 | 25.17 | 25.17 | 0.0 (0.0%) | 21,147 |
| 15 Nov 2017 | USD | 25.13 | 25.18 | 25.1 | 25.17 | 25.17 | +0.02 (+0.08%) | 23,086 |
| 14 Nov 2017 | USD | 25.15 | 25.19 | 25.11 | 25.15 | 25.15 | +0.01 (+0.04%) | 34,781 |
| 13 Nov 2017 | USD | 25.2 | 25.23 | 25.11 | 25.14 | 25.14 | -0.09 (-0.36%) | 90,509 |
| 10 Nov 2017 | USD | 25.19 | 25.23 | 25.16 | 25.23 | 25.23 | 0.0 (0.0%) | 19,016 |
| 9 Nov 2017 | USD | 25.25 | 25.337 | 25.1801 | 25.23 | 25.23 | -0.11 (-0.43%) | 16,611 |
| 8 Nov 2017 | USD | 25.172 | 25.34 | 25.172 | 25.34 | 25.34 | +0.06 (+0.24%) | 16,492 |
| 7 Nov 2017 | USD | 25.19 | 25.28 | 25.1616 | 25.28 | 25.28 | +0.03 (+0.12%) | 30,205 |
| 6 Nov 2017 | USD | 25.18 | 25.25 | 25.16 | 25.25 | 25.25 | +0.04 (+0.16%) | 15,980 |
| 3 Nov 2017 | USD | 25.29 | 25.3 | 25.21 | 25.21 | 25.21 | -0.07 (-0.28%) | 23,926 |
| 2 Nov 2017 | USD | 25.178 | 25.28 | 25.178 | 25.28 | 25.28 | +0.14 (+0.56%) | 25,741 |
| 1 Nov 2017 | USD | 25.11 | 25.24 | 25.11 | 25.14 | 25.14 | +0.03 (+0.12%) | 25,340 |
| 31 Oct 2017 | USD | 25.12 | 25.22 | 25.11 | 25.11 | 25.11 | -0.02 (-0.08%) | 21,507 |
| 30 Oct 2017 | USD | 25.13 | 25.15 | 25.08 | 25.13 | 25.13 | +0.04 (+0.16%) | 14,537 |
| 27 Oct 2017 | USD | 25.15 | 25.16 | 25.0905 | 25.0905 | 25.0905 | -0.029 (-0.12%) | 25,329 |
