| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2017 | USD | 28.69 | 28.7 | 28.61 | 28.66 | 28.66 | +0.01 (+0.03%) | 83,365 |
| 11 Dec 2017 | USD | 28.67 | 28.76 | 28.65 | 28.65 | 28.65 | -0.02 (-0.07%) | 88,797 |
| 8 Dec 2017 | USD | 28.78 | 28.78 | 28.67 | 28.67 | 28.67 | -0.05 (-0.17%) | 56,790 |
| 7 Dec 2017 | USD | 28.72 | 28.79 | 28.6752 | 28.72 | 28.72 | +0.05 (+0.17%) | 71,748 |
| 6 Dec 2017 | USD | 28.71 | 28.72 | 28.6521 | 28.67 | 28.67 | -0.02 (-0.07%) | 148,827 |
| 5 Dec 2017 | USD | 28.69 | 28.7 | 28.61 | 28.69 | 28.69 | -0.01 (-0.03%) | 79,441 |
| 4 Dec 2017 | USD | 28.65 | 28.7 | 28.5845 | 28.7 | 28.7 | +0.08 (+0.28%) | 254,688 |
| 1 Dec 2017 | USD | 28.55 | 28.7062 | 28.55 | 28.62 | 28.62 | +0.07 (+0.25%) | 50,255 |
| 30 Nov 2017 | USD | 28.49 | 28.57 | 28.36 | 28.55 | 28.55 | +0.08 (+0.28%) | 119,252 |
| 29 Nov 2017 | USD | 28.73 | 28.73 | 28.34 | 28.47 | 28.47 | -0.61 (-2.10%) | 112,196 |
| 28 Nov 2017 | USD | 29.33 | 29.33 | 29.06 | 29.08 | 29.08 | -0.13 (-0.45%) | 48,251 |
| 27 Nov 2017 | USD | 29.25 | 29.34 | 29.21 | 29.21 | 29.21 | -0.13 (-0.44%) | 49,099 |
| 24 Nov 2017 | USD | 29.26 | 29.34 | 29.1001 | 29.34 | 29.34 | +0.15 (+0.51%) | 26,218 |
| 23 Nov 2017 | USD | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 29.17 | 29.19 | 28.75 | 29.19 | 29.19 | +0.1 (+0.34%) | 30,018 |
| 21 Nov 2017 | USD | 29.13 | 29.17 | 29.05 | 29.09 | 29.09 | -0.01 (-0.03%) | 34,224 |
| 20 Nov 2017 | USD | 29 | 29.15 | 28.96 | 29.1 | 29.1 | +0.17 (+0.59%) | 57,102 |
| 17 Nov 2017 | USD | 28.8 | 28.96 | 28.77 | 28.93 | 28.93 | +0.21 (+0.73%) | 69,723 |
| 16 Nov 2017 | USD | 28.74 | 28.8 | 28.72 | 28.72 | 28.72 | +0.03 (+0.10%) | 37,044 |
| 15 Nov 2017 | USD | 28.83 | 28.83 | 28.61 | 28.69 | 28.69 | -0.14 (-0.49%) | 74,714 |
| 14 Nov 2017 | USD | 28.86 | 28.87 | 28.72 | 28.83 | 28.83 | +0.04 (+0.14%) | 61,009 |
| 13 Nov 2017 | USD | 28.75 | 28.8 | 28.71 | 28.79 | 28.79 | +0.04 (+0.14%) | 184,059 |
| 10 Nov 2017 | USD | 28.78 | 28.8 | 28.67 | 28.75 | 28.75 | -0.12 (-0.42%) | 67,641 |
| 9 Nov 2017 | USD | 28.95 | 28.99 | 28.72 | 28.87 | 28.87 | -0.12 (-0.41%) | 80,931 |
| 8 Nov 2017 | USD | 28.86 | 28.9948 | 28.81 | 28.99 | 28.99 | +0.01 (+0.03%) | 59,159 |
| 7 Nov 2017 | USD | 28.92 | 28.985 | 28.8248 | 28.98 | 28.98 | +0.05 (+0.17%) | 33,156 |
| 6 Nov 2017 | USD | 28.94 | 28.95 | 28.87 | 28.93 | 28.93 | -0.14 (-0.48%) | 312,012 |
| 3 Nov 2017 | USD | 28.97 | 29.07 | 28.7801 | 29.07 | 29.07 | +0.15 (+0.52%) | 31,622 |
| 2 Nov 2017 | USD | 28.7 | 28.92 | 28.7 | 28.92 | 28.92 | +0.17 (+0.59%) | 95,830 |
| 1 Nov 2017 | USD | 28.66 | 28.75 | 28.6152 | 28.75 | 28.75 | +0.14 (+0.49%) | 34,634 |
