| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2017 | USD | 26.1654 | 26.2698 | 25.2891 | 25.7522 | 128.761 | -0.021 (-0.08%) | 6,360 |
| 18 Dec 2017 | USD | 26.1306 | 26.1306 | 25.4562 | 25.7733 | 128.8665 | +0.484 (+1.91%) | 5,441 |
| 15 Dec 2017 | USD | 26.875 | 26.926 | 25.2891 | 25.2891 | 126.4455 | -1.458 (-5.45%) | 9,616 |
| 14 Dec 2017 | USD | 27.5308 | 28.2052 | 26.7104 | 26.7476 | 133.738 | -0.698 (-2.54%) | 7,325 |
| 13 Dec 2017 | USD | 28.5796 | 28.5796 | 26.9221 | 27.4455 | 137.2275 | -0.733 (-2.60%) | 6,646 |
| 12 Dec 2017 | USD | 29.1712 | 29.3594 | 27.3083 | 28.1787 | 140.8935 | -0.577 (-2.01%) | 7,361 |
| 11 Dec 2017 | USD | 29.8225 | 30.2778 | 27.4161 | 28.7556 | 143.778 | -0.405 (-1.39%) | 15,691 |
| 8 Dec 2017 | USD | 29.9578 | 30.2244 | 29.0976 | 29.1609 | 145.8045 | -1.275 (-4.19%) | 3,963 |
| 7 Dec 2017 | USD | 26.2663 | 30.6949 | 25.9752 | 30.4361 | 152.1805 | +4.194 (+15.98%) | 26,970 |
| 6 Dec 2017 | USD | 26.1669 | 26.9015 | 26.1056 | 26.2418 | 131.209 | -0.076 (-0.29%) | 6,518 |
| 5 Dec 2017 | USD | 25.0014 | 27.3965 | 24.9999 | 26.3183 | 131.5915 | +1.002 (+3.96%) | 18,951 |
| 4 Dec 2017 | USD | 24.6853 | 25.7664 | 24.4853 | 25.3165 | 126.5825 | +0.575 (+2.33%) | 32,330 |
| 1 Dec 2017 | USD | 24.503 | 25.0931 | 24.2109 | 24.7412 | 123.706 | +0.31 (+1.27%) | 4,340 |
| 30 Nov 2017 | USD | 24.1129 | 24.995 | 24.1129 | 24.4309 | 122.1545 | +0.197 (+0.81%) | 2,578 |
| 29 Nov 2017 | USD | 25.3435 | 25.3435 | 24.1285 | 24.2344 | 121.172 | -1.076 (-4.25%) | 8,295 |
| 28 Nov 2017 | USD | 26.2374 | 26.5388 | 23.7075 | 25.3102 | 126.551 | -1.057 (-4.01%) | 4,139 |
| 27 Nov 2017 | USD | 27.8254 | 28.0307 | 26.3183 | 26.3673 | 131.8365 | -0.833 (-3.06%) | 3,565 |
| 24 Nov 2017 | USD | 27.5926 | 27.5926 | 26.3673 | 27.2005 | 136.0025 | +2.829 (+11.61%) | 7,243 |
| 23 Nov 2017 | USD | 24.3711 | 24.3711 | 24.3711 | 24.3711 | 121.8555 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 25.4881 | 25.5341 | 23.4478 | 24.3711 | 121.8555 | -0.965 (-3.81%) | 2,949 |
| 21 Nov 2017 | USD | 26.0904 | 26.0904 | 25.2812 | 25.3356 | 126.678 | +0.096 (+0.38%) | 1,993 |
| 20 Nov 2017 | USD | 26.8226 | 27.5558 | 24.3339 | 25.2401 | 126.2005 | -0.882 (-3.38%) | 6,020 |
| 17 Nov 2017 | USD | 26.5633 | 27.523 | 25.7513 | 26.1223 | 130.6115 | +0.654 (+2.57%) | 5,257 |
| 16 Nov 2017 | USD | 23.9041 | 25.5101 | 23.8217 | 25.468 | 127.34 | +2.55 (+11.13%) | 5,519 |
| 15 Nov 2017 | USD | 24.4799 | 24.5049 | 22.4465 | 22.918 | 114.59 | -1.303 (-5.38%) | 4,997 |
| 14 Nov 2017 | USD | 25.1033 | 26.6614 | 22.5347 | 24.2212 | 121.106 | -2.585 (-9.64%) | 9,408 |
| 13 Nov 2017 | USD | 25.2401 | 26.8064 | 24.6564 | 26.8064 | 134.032 | +1.566 (+6.21%) | 4,284 |
| 10 Nov 2017 | USD | 24.9882 | 25.2401 | 24.3471 | 25.2401 | 126.2005 | -0.305 (-1.20%) | 5,499 |
| 9 Nov 2017 | USD | 28.1807 | 28.1807 | 23.7698 | 25.5454 | 127.727 | -2.605 (-9.25%) | 10,448 |
| 8 Nov 2017 | USD | 28.9158 | 29.4819 | 26.9353 | 28.1503 | 140.7515 | -0.607 (-2.11%) | 2,959 |
