| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2017 | USD | 25 | 25.24 | 24.87 | 24.89 | 15.9756 | -0.05 (-0.20%) | 17,059 |
| 26 Jan 2017 | USD | 25.34 | 25.43 | 24.89 | 24.94 | 16.0077 | -0.22 (-0.87%) | 9,999 |
| 25 Jan 2017 | USD | 24.98 | 25.6399 | 24.98 | 25.16 | 16.1489 | +0.2 (+0.80%) | 7,669 |
| 24 Jan 2017 | USD | 24.9 | 25.19 | 24.82 | 24.96 | 16.0205 | +0.4 (+1.63%) | 10,394 |
| 23 Jan 2017 | USD | 24.68 | 24.88 | 24.46 | 24.56 | 15.7638 | -0.12 (-0.49%) | 11,671 |
| 20 Jan 2017 | USD | 24.7392 | 24.9082 | 24.56 | 24.68 | 15.8408 | -0.07 (-0.28%) | 6,128 |
| 19 Jan 2017 | USD | 24.87 | 25.0399 | 24.69 | 24.75 | 15.8858 | -0.23 (-0.92%) | 10,422 |
| 18 Jan 2017 | USD | 25.18 | 25.28 | 24.95 | 24.98 | 16.0334 | -0.33 (-1.30%) | 16,964 |
| 17 Jan 2017 | USD | 25.1 | 25.43 | 25.1 | 25.31 | 16.2452 | +0.236 (+0.94%) | 10,462 |
| 16 Jan 2017 | USD | 25.0739 | 25.0739 | 25.0739 | 25.0739 | 16.0936 | 0.0 (0.0%) | 0 |
| 13 Jan 2017 | USD | 24.66 | 25.23 | 24.59 | 25.0739 | 16.0936 | +0.424 (+1.72%) | 26,090 |
| 12 Jan 2017 | USD | 23.91 | 24.77 | 23.91 | 24.65 | 15.8216 | +0.77 (+3.22%) | 7,237 |
| 11 Jan 2017 | USD | 23.84 | 24.129 | 23.8 | 23.88 | 15.3273 | -0.11 (-0.46%) | 4,418 |
| 10 Jan 2017 | USD | 24.5 | 24.5 | 23.66 | 23.99 | 15.3979 | -0.53 (-2.16%) | 36,112 |
| 9 Jan 2017 | USD | 24.52 | 24.54 | 24.265 | 24.52 | 15.7381 | +0.16 (+0.66%) | 7,179 |
| 6 Jan 2017 | USD | 24.71 | 24.71 | 24.36 | 24.36 | 15.6354 | -0.58 (-2.33%) | 8,539 |
| 5 Jan 2017 | USD | 24.49 | 24.94 | 24.41 | 24.94 | 16.0077 | +0.465 (+1.90%) | 8,352 |
| 4 Jan 2017 | USD | 24 | 24.59 | 24 | 24.475 | 15.7092 | +0.442 (+1.84%) | 16,407 |
| 3 Jan 2017 | USD | 24.22 | 24.27 | 24.02 | 24.0333 | 15.4257 | -0.027 (-0.11%) | 3,201 |
| 2 Jan 2017 | USD | 24.06 | 24.06 | 24.06 | 24.06 | 15.4429 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 24.09 | 24.37 | 23.906 | 24.06 | 15.4429 | +0.3 (+1.26%) | 23,577 |
| 29 Dec 2016 | USD | 24.11 | 24.3028 | 23.76 | 23.76 | 15.2503 | -0.45 (-1.86%) | 8,643 |
| 28 Dec 2016 | USD | 24.12 | 24.24 | 24.1 | 24.21 | 15.5392 | -0.04 (-0.16%) | 7,948 |
| 27 Dec 2016 | USD | 24.35 | 24.35 | 24.09 | 24.25 | 15.5648 | -0.1 (-0.41%) | 1,745 |
| 26 Dec 2016 | USD | 24.35 | 24.35 | 24.35 | 24.35 | 15.629 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 24.1 | 24.35 | 24.0701 | 24.35 | 15.629 | +0.29 (+1.21%) | 10,782 |
| 22 Dec 2016 | USD | 24.05 | 24.28 | 24.03 | 24.06 | 15.4429 | -0.29 (-1.19%) | 10,528 |
| 21 Dec 2016 | USD | 24.1 | 24.36 | 24.05 | 24.35 | 15.629 | +0.35 (+1.46%) | 15,368 |
| 20 Dec 2016 | USD | 24.16 | 24.21 | 24 | 24 | 15.4044 | -0.15 (-0.62%) | 20,269 |
| 19 Dec 2016 | USD | 24.43 | 24.43 | 24.08 | 24.15 | 15.5006 | -0.11 (-0.45%) | 6,427 |
