| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2017 | USD | 23.88 | 23.89 | 23.57 | 23.7 | 23.7 | +0.05 (+0.21%) | 11,142 |
| 4 Jan 2017 | USD | 23.7899 | 23.8351 | 23.6121 | 23.65 | 23.65 | +0.17 (+0.72%) | 5,450 |
| 3 Jan 2017 | USD | 23.5 | 23.79 | 23.3841 | 23.48 | 23.48 | -0.278 (-1.17%) | 6,619 |
| 2 Jan 2017 | USD | 23.7575 | 23.7575 | 23.7575 | 23.7575 | 23.7575 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 23.35 | 23.811 | 23.2881 | 23.7575 | 23.7575 | +0.217 (+0.92%) | 9,267 |
| 29 Dec 2016 | USD | 23.779 | 23.8213 | 23.54 | 23.54 | 23.54 | -0.11 (-0.47%) | 5,299 |
| 28 Dec 2016 | USD | 23.8572 | 23.8572 | 23.65 | 23.65 | 23.65 | -0.2 (-0.84%) | 7,960 |
| 27 Dec 2016 | USD | 24.035 | 24.109 | 23.8 | 23.85 | 23.85 | -0.296 (-1.23%) | 17,042 |
| 26 Dec 2016 | USD | 24.1462 | 24.1462 | 24.1462 | 24.1462 | 24.1462 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 24 | 24.25 | 24 | 24.1462 | 24.1462 | +0.076 (+0.32%) | 4,547 |
| 22 Dec 2016 | USD | 23.9985 | 24.07 | 23.6497 | 24.0699 | 24.0699 | +0.216 (+0.91%) | 13,458 |
| 21 Dec 2016 | USD | 23.36 | 24 | 23.36 | 23.854 | 23.854 | +0.234 (+0.99%) | 17,029 |
| 20 Dec 2016 | USD | 23.65 | 24 | 23.1 | 23.62 | 23.62 | -0.01 (-0.04%) | 14,298 |
| 19 Dec 2016 | USD | 23.65 | 23.7499 | 23.6101 | 23.63 | 23.63 | -0.12 (-0.50%) | 8,637 |
| 16 Dec 2016 | USD | 23.75 | 23.75 | 23.6 | 23.7499 | 23.7499 | +0.126 (+0.53%) | 3,050 |
| 15 Dec 2016 | USD | 23.41 | 23.7136 | 23.41 | 23.624 | 23.624 | +0.124 (+0.53%) | 5,940 |
| 14 Dec 2016 | USD | 23.5 | 23.695 | 23.41 | 23.5 | 23.5 | +0.27 (+1.16%) | 7,461 |
| 13 Dec 2016 | USD | 23.6242 | 24.4053 | 23.15 | 23.23 | 23.23 | -0.2 (-0.85%) | 7,530 |
| 12 Dec 2016 | USD | 23.03 | 23.71 | 23.03 | 23.43 | 23.43 | -0.27 (-1.14%) | 12,803 |
| 9 Dec 2016 | USD | 24.06 | 24.06 | 23.7001 | 23.7001 | 23.7001 | -0.34 (-1.41%) | 1,821 |
| 8 Dec 2016 | USD | 24.01 | 24.39 | 24.01 | 24.04 | 24.04 | +0.04 (+0.17%) | 7,011 |
| 7 Dec 2016 | USD | 24.06 | 24.495 | 24 | 24 | 24 | -0.22 (-0.91%) | 9,964 |
| 6 Dec 2016 | USD | 24.0043 | 24.4499 | 23.83 | 24.22 | 24.22 | +0.38 (+1.59%) | 4,864 |
| 5 Dec 2016 | USD | 24.01 | 24.0139 | 23.84 | 23.84 | 23.84 | +0.08 (+0.34%) | 5,628 |
| 2 Dec 2016 | USD | 23.7499 | 24.6184 | 23.7 | 23.76 | 23.76 | +0.089 (+0.38%) | 12,716 |
| 1 Dec 2016 | USD | 24.2001 | 24.6572 | 23.6712 | 23.6712 | 23.6712 | -0.529 (-2.19%) | 7,858 |
| 30 Nov 2016 | USD | 24.3909 | 24.3909 | 24.084 | 24.2 | 24.2 | -0.137 (-0.56%) | 7,040 |
| 29 Nov 2016 | USD | 24.75 | 24.77 | 24.3 | 24.3365 | 24.3365 | -0.213 (-0.87%) | 6,206 |
| 28 Nov 2016 | USD | 24.56 | 24.56 | 24.3026 | 24.55 | 24.55 | +0.286 (+1.18%) | 9,230 |
| 25 Nov 2016 | USD | 24.0435 | 24.3 | 24.0435 | 24.2639 | 24.2639 | -0.016 (-0.07%) | 3,372 |
