| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2017 | USD | 20.77 | 20.8 | 20.65 | 20.69 | 20.69 | -0.05 (-0.24%) | 15,931,840 |
| 23 Jan 2017 | USD | 20.7 | 20.85 | 20.7 | 20.74 | 20.74 | +0.06 (+0.29%) | 15,637,306 |
| 20 Jan 2017 | USD | 20.6 | 20.83 | 20.54 | 20.68 | 20.68 | +0.08 (+0.39%) | 21,505,311 |
| 19 Jan 2017 | USD | 20.7 | 20.88 | 20.55 | 20.6 | 20.6 | -0.32 (-1.53%) | 21,688,806 |
| 18 Jan 2017 | USD | 20.67 | 21.18 | 20.53 | 20.92 | 20.92 | +0.12 (+0.58%) | 32,477,225 |
| 17 Jan 2017 | USD | 20.73 | 20.96 | 20.39 | 20.8 | 20.8 | -0.2 (-0.95%) | 32,104,040 |
| 16 Jan 2017 | USD | 21.81 | 21.81 | 20.31 | 21 | 21 | -0.81 (-3.71%) | 55,324,012 |
| 13 Jan 2017 | USD | 21 | 22.4 | 20.9 | 21.81 | 21.81 | +1.41 (+6.91%) | 106,426,641 |
| 12 Jan 2017 | USD | 20.4 | 20.4 | 20.4 | 20.4 | 20.4 | 0.0 (0.0%) | 0 |
| 11 Jan 2017 | USD | 20.52 | 20.63 | 20.4 | 20.4 | 20.4 | -0.18 (-0.87%) | 16,865,220 |
| 10 Jan 2017 | USD | 20.67 | 20.69 | 20.52 | 20.58 | 20.58 | -0.08 (-0.39%) | 15,917,148 |
| 9 Jan 2017 | USD | 20.6 | 20.75 | 20.53 | 20.66 | 20.66 | +0.02 (+0.10%) | 15,095,445 |
| 6 Jan 2017 | USD | 20.94 | 21.04 | 20.61 | 20.64 | 20.64 | -0.29 (-1.39%) | 23,591,954 |
| 5 Jan 2017 | USD | 20.85 | 21.23 | 20.78 | 20.93 | 20.93 | +0.08 (+0.38%) | 31,012,563 |
| 4 Jan 2017 | USD | 20.74 | 20.95 | 20.45 | 20.85 | 20.85 | +0.12 (+0.58%) | 33,155,480 |
| 3 Jan 2017 | USD | 20.55 | 20.88 | 20.55 | 20.73 | 20.73 | +0.18 (+0.88%) | 21,701,669 |
| 2 Jan 2017 | USD | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 20.88 | 20.96 | 20.45 | 20.55 | 20.55 | -0.29 (-1.39%) | 26,115,000 |
| 29 Dec 2016 | USD | 21.29 | 21.32 | 20.7 | 20.84 | 20.84 | -0.36 (-1.70%) | 32,204,601 |
| 28 Dec 2016 | USD | 21.24 | 21.48 | 21.01 | 21.2 | 21.2 | -0.22 (-1.03%) | 32,151,732 |
| 27 Dec 2016 | USD | 20.65 | 21.98 | 20.59 | 21.42 | 21.42 | +0.77 (+3.73%) | 74,330,548 |
| 26 Dec 2016 | USD | 20.21 | 20.69 | 20.12 | 20.65 | 20.65 | +0.35 (+1.72%) | 37,812,479 |
| 23 Dec 2016 | USD | 20.47 | 20.67 | 20.25 | 20.3 | 20.3 | -0.31 (-1.50%) | 32,435,908 |
| 22 Dec 2016 | USD | 20.3 | 20.77 | 20.1 | 20.61 | 20.61 | +0.13 (+0.63%) | 49,971,724 |
| 21 Dec 2016 | USD | 20.2 | 20.7 | 20.2 | 20.48 | 20.48 | +0.15 (+0.74%) | 53,130,409 |
| 20 Dec 2016 | USD | 21 | 21 | 20.15 | 20.33 | 20.33 | -0.77 (-3.65%) | 71,906,542 |
| 19 Dec 2016 | USD | 22 | 22 | 21.04 | 21.1 | 21.1 | -1.36 (-6.06%) | 70,048,497 |
| 16 Dec 2016 | USD | 22.12 | 22.75 | 22.12 | 22.46 | 22.46 | +0.13 (+0.58%) | 29,397,618 |
| 15 Dec 2016 | USD | 22.15 | 22.62 | 21.88 | 22.33 | 22.33 | +0.04 (+0.18%) | 35,562,867 |
| 14 Dec 2016 | USD | 22.67 | 22.9 | 22.2 | 22.29 | 22.29 | -0.77 (-3.34%) | 41,281,457 |
