| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2017 | USD | 24.55 | 24.62 | 24.33 | 24.44 | 24.44 | -0.16 (-0.65%) | 1,495,500 |
| 9 Jan 2017 | USD | 25.27 | 25.27 | 24.54 | 24.6 | 24.6 | -0.67 (-2.65%) | 1,389,700 |
| 6 Jan 2017 | USD | 25.18 | 25.34 | 25.01 | 25.27 | 25.27 | -0.02 (-0.08%) | 1,586,200 |
| 5 Jan 2017 | USD | 24.73 | 25.33 | 24.57 | 25.29 | 25.29 | +0.37 (+1.48%) | 1,886,300 |
| 4 Jan 2017 | USD | 24.58 | 24.93 | 24.47 | 24.92 | 24.92 | +0.42 (+1.71%) | 1,152,000 |
| 3 Jan 2017 | USD | 24.18 | 24.5 | 24.1 | 24.5 | 24.5 | +0.08 (+0.33%) | 1,346,500 |
| 2 Jan 2017 | USD | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 0.0 (0.0%) | 0 |
| 30 Dec 2016 | USD | 24.14 | 24.45 | 24.04 | 24.42 | 24.42 | +0.22 (+0.91%) | 2,235,400 |
| 29 Dec 2016 | USD | 24.01 | 24.23 | 23.86 | 24.2 | 24.2 | +0.22 (+0.92%) | 1,098,700 |
| 28 Dec 2016 | USD | 24.16 | 24.22 | 23.8 | 23.98 | 23.98 | -0.13 (-0.54%) | 910,800 |
| 27 Dec 2016 | USD | 24.07 | 24.25 | 23.98 | 24.11 | 24.11 | 0.0 (0.0%) | 636,100 |
| 26 Dec 2016 | USD | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 0.0 (0.0%) | 0 |
| 23 Dec 2016 | USD | 24.18 | 24.3 | 24.01 | 24.11 | 24.11 | -0.03 (-0.12%) | 710,200 |
| 22 Dec 2016 | USD | 24.43 | 24.5 | 24.09 | 24.14 | 24.14 | -0.35 (-1.43%) | 1,684,200 |
| 21 Dec 2016 | USD | 24.86 | 25.2 | 24.46 | 24.49 | 24.49 | -0.39 (-1.57%) | 1,649,600 |
| 20 Dec 2016 | USD | 24.55 | 24.97 | 24.52 | 24.88 | 24.88 | +0.2 (+0.81%) | 1,633,000 |
| 19 Dec 2016 | USD | 24.62 | 24.77 | 24.45 | 24.68 | 24.68 | +0.27 (+1.11%) | 1,505,300 |
| 16 Dec 2016 | USD | 24.3 | 24.43 | 23.98 | 24.41 | 24.41 | +0.69 (+2.91%) | 3,536,500 |
| 15 Dec 2016 | USD | 23.9 | 24.11 | 23.62 | 23.72 | 23.72 | -0.21 (-0.88%) | 1,740,400 |
| 14 Dec 2016 | USD | 24.54 | 24.57 | 23.9 | 23.93 | 23.93 | -0.57 (-2.33%) | 1,608,600 |
| 13 Dec 2016 | USD | 24.48 | 24.69 | 24.19 | 24.5 | 24.5 | -0.16 (-0.65%) | 1,632,100 |
| 12 Dec 2016 | USD | 24.36 | 24.7 | 24.29 | 24.66 | 24.66 | +0.15 (+0.61%) | 1,228,000 |
| 9 Dec 2016 | USD | 24.61 | 24.89 | 24.45 | 24.51 | 24.51 | -0.12 (-0.49%) | 1,092,000 |
| 8 Dec 2016 | USD | 24.36 | 24.67 | 24.25 | 24.63 | 24.63 | +0.11 (+0.45%) | 1,154,000 |
| 7 Dec 2016 | USD | 24.21 | 24.59 | 24.14 | 24.52 | 24.52 | +0.29 (+1.20%) | 1,930,000 |
| 6 Dec 2016 | USD | 24.29 | 24.43 | 24.06 | 24.23 | 24.23 | -0.01 (-0.04%) | 1,442,000 |
| 5 Dec 2016 | USD | 24.08 | 24.34 | 23.96 | 24.24 | 24.24 | +0.05 (+0.21%) | 1,518,100 |
| 2 Dec 2016 | USD | 24.03 | 24.38 | 23.98 | 24.19 | 24.19 | +0.25 (+1.04%) | 2,319,300 |
| 1 Dec 2016 | USD | 24.2 | 24.45 | 23.86 | 23.94 | 23.94 | -0.41 (-1.68%) | 3,544,900 |
| 30 Nov 2016 | USD | 24.67 | 24.82 | 24.32 | 24.35 | 24.35 | -0.72 (-2.87%) | 3,730,800 |
